Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.70 | 18.75 | 18.10 | 18.40 | 106,571 | -0.25(-1.34%) |
Jan 30, 2018 | 18.55 | 18.85 | 18.45 | 18.65 | 90,412 | -0.10(-0.53%) |
Jan 29, 2018 | 18.90 | 18.90 | 18.65 | 18.75 | 78,837 | -0.10(-0.53%) |
Jan 26, 2018 | 18.85 | 18.90 | 17.95 | 18.85 | 58,597 | +0.05(+0.27%) |
Jan 25, 2018 | 18.65 | 18.90 | 18.55 | 18.80 | 131,351 | +0.25(+1.35%) |
Jan 24, 2018 | 18.35 | 18.75 | 18.05 | 18.55 | 134,441 | +0.40(+2.20%) |
Jan 23, 2018 | 18.35 | 18.55 | 17.95 | 18.15 | 155,817 | -0.35(-1.89%) |
Jan 22, 2018 | 18.75 | 18.80 | 18.40 | 18.50 | 74,033 | -0.15(-0.80%) |
Jan 19, 2018 | 18.40 | 18.82 | 18.10 | 18.65 | 102,352 | +0.25(+1.36%) |
Jan 18, 2018 | 18.90 | 18.90 | 18.30 | 18.40 | 80,773 | -0.55(-2.90%) |
Jan 17, 2018 | 18.70 | 19.15 | 18.65 | 18.95 | 94,060 | +0.35(+1.88%) |
Jan 16, 2018 | 18.75 | 19.20 | 18.48 | 18.60 | 182,081 | -0.10(-0.53%) |
Jan 12, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.35 | 18.85 | 18.25 | 18.70 | 122,482 | +0.35(+1.91%) |
Jan 10, 2018 | 18.40 | 18.45 | 18.05 | 18.35 | 186,588 | -0.10(-0.54%) |
Jan 09, 2018 | 18.70 | 19.00 | 18.30 | 18.45 | 251,459 | -0.10(-0.54%) |
Jan 08, 2018 | 18.65 | 18.80 | 18.55 | 18.55 | 173,952 | -0.20(-1.07%) |
Jan 05, 2018 | 18.85 | 18.85 | 18.50 | 18.75 | 107,324 | +0.05(+0.27%) |
Jan 04, 2018 | 19.15 | 19.18 | 18.65 | 18.70 | 113,914 | -0.35(-1.84%) |
Jan 03, 2018 | 19.90 | 19.95 | 19.00 | 19.05 | 173,410 | -0.95(-4.75%) |
Jan 02, 2018 | 19.10 | 20.05 | 18.80 | 20.00 | 316,582 | +1.05(+5.54%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | +0.20(+1.07%) | |
Dec 28, 2017 | 19.15 | 19.20 | 18.65 | 18.75 | 83,157 | -0.45(-2.34%) |
Dec 27, 2017 | 19.50 | 19.55 | 19.05 | 19.20 | 74,662 | -0.20(-1.03%) |
Dec 26, 2017 | 19.50 | 19.75 | 19.35 | 19.40 | 81,504 | -0.30(-1.52%) |
Dec 22, 2017 | 20.05 | 20.10 | 19.70 | 19.70 | 142,558 | -0.40(-1.99%) |
Dec 21, 2017 | 19.65 | 20.50 | 19.50 | 20.10 | 244,872 | +0.50(+2.55%) |
Dec 20, 2017 | 19.75 | 19.85 | 19.50 | 19.60 | 91,892 | -0.05(-0.25%) |
Dec 19, 2017 | 19.70 | 19.85 | 19.40 | 19.65 | 134,454 | +0.05(+0.26%) |
Dec 18, 2017 | 19.10 | 19.65 | 19.00 | 19.60 | 274,784 | +0.65(+3.43%) |
Dec 15, 2017 | 18.95 | 19.30 | 18.75 | 18.95 | 247,608 | +0.00(+0.00%) |
Dec 14, 2017 | 19.05 | 19.20 | 18.85 | 18.95 | 121,516 | -0.10(-0.52%) |
Dec 13, 2017 | 18.80 | 19.10 | 18.80 | 19.05 | 155,860 | +0.25(+1.33%) |
Dec 12, 2017 | 19.10 | 19.40 | 18.80 | 18.80 | 155,643 | -0.40(-2.08%) |
Dec 11, 2017 | 19.10 | 19.40 | 18.90 | 19.20 | 319,084 | +0.15(+0.79%) |
Dec 08, 2017 | 19.10 | 19.20 | 19.00 | 19.05 | 99,473 | +0.05(+0.26%) |
Dec 07, 2017 | 18.95 | 19.10 | 18.90 | 19.00 | 144,303 | +0.05(+0.26%) |
Dec 06, 2017 | 18.70 | 19.10 | 18.70 | 18.95 | 139,293 | +0.15(+0.80%) |
Dec 05, 2017 | 18.95 | 19.23 | 18.55 | 18.80 | 203,641 | -0.15(-0.79%) |
Dec 04, 2017 | 19.15 | 19.30 | 18.80 | 18.95 | 225,670 | +0.20(+1.07%) |
Dec 01, 2017 | 19.05 | 19.05 | 18.40 | 18.75 | 154,455 | -0.25(-1.32%) |
Nov 30, 2017 | 19.10 | 19.10 | 18.60 | 19.00 | 248,239 | +0.10(+0.53%) |
Nov 29, 2017 | 18.80 | 19.10 | 18.60 | 18.90 | 209,099 | +0.20(+1.07%) |
Nov 28, 2017 | 18.40 | 18.85 | 18.30 | 18.70 | 179,914 | +0.40(+2.19%) |
Nov 27, 2017 | 17.80 | 18.40 | 17.75 | 18.30 | 111,548 | +0.40(+2.23%) |
Nov 24, 2017 | 17.80 | 18.20 | 17.75 | 17.90 | 33,109 | +0.15(+0.85%) |
Nov 22, 2017 | 18.05 | 18.20 | 17.75 | 17.75 | 96,082 | -0.25(-1.39%) |
Nov 21, 2017 | 18.25 | 18.50 | 17.75 | 18.00 | 103,693 | -0.15(-0.83%) |
Nov 20, 2017 | 18.15 | 18.48 | 17.95 | 18.15 | 126,358 | +0.05(+0.28%) |
Nov 17, 2017 | 18.15 | 18.55 | 17.80 | 18.10 | 285,307 | -0.10(-0.55%) |
Nov 16, 2017 | 17.40 | 18.25 | 17.35 | 18.20 | 414,382 | +0.95(+5.51%) |
Nov 15, 2017 | 17.20 | 17.40 | 16.95 | 17.25 | 147,872 | -0.05(-0.29%) |
Nov 14, 2017 | 17.00 | 17.40 | 17.00 | 17.30 | 134,554 | +0.18(+1.02%) |
Nov 13, 2017 | 17.40 | 17.52 | 16.98 | 17.12 | 273,570 | -0.27(-1.58%) |
Nov 10, 2017 | 16.95 | 17.70 | 16.95 | 17.40 | 437,231 | +0.40(+2.35%) |
Nov 09, 2017 | 17.10 | 17.35 | 16.68 | 17.00 | 203,868 | -0.25(-1.45%) |
Nov 08, 2017 | 17.00 | 17.45 | 16.70 | 17.25 | 422,965 | +0.30(+1.77%) |
Nov 07, 2017 | 15.65 | 17.50 | 15.39 | 16.95 | 690,088 | +1.25(+7.96%) |
Nov 06, 2017 | 15.85 | 16.20 | 15.65 | 15.70 | 335,204 | -0.05(-0.32%) |
Nov 03, 2017 | 15.50 | 15.82 | 15.30 | 15.75 | 180,247 | +0.15(+0.96%) |
Nov 02, 2017 | 15.20 | 15.70 | 15.20 | 15.60 | 181,841 | +0.35(+2.30%) |