Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.50 | 16.50 | 16.05 | 16.05 | 24,608 | -0.30(-1.83%) |
Jan 30, 2018 | 16.50 | 16.80 | 16.35 | 16.35 | 38,563 | +0.15(+0.93%) |
Jan 29, 2018 | 16.05 | 16.35 | 15.75 | 16.20 | 33,152 | +0.15(+0.93%) |
Jan 26, 2018 | 15.75 | 16.35 | 15.75 | 16.05 | 19,086 | +0.15(+0.94%) |
Jan 25, 2018 | 16.05 | 16.20 | 15.82 | 15.90 | 19,770 | -0.45(-2.75%) |
Jan 24, 2018 | 16.05 | 16.35 | 15.90 | 16.35 | 26,719 | +0.00(+0.00%) |
Jan 23, 2018 | 16.50 | 16.80 | 15.75 | 16.35 | 65,227 | +0.45(+2.83%) |
Jan 22, 2018 | 16.20 | 16.35 | 15.60 | 15.90 | 49,698 | -0.45(-2.75%) |
Jan 19, 2018 | 16.80 | 16.95 | 16.20 | 16.35 | 31,510 | -0.30(-1.80%) |
Jan 18, 2018 | 16.05 | 16.65 | 15.75 | 16.65 | 48,952 | +0.75(+4.72%) |
Jan 17, 2018 | 16.65 | 17.10 | 15.60 | 15.90 | 99,270 | -0.30(-1.85%) |
Jan 16, 2018 | 17.70 | 17.85 | 15.60 | 16.20 | 156,029 | -1.20(-6.90%) |
Jan 12, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.60(-3.33%) | |
Jan 11, 2018 | 17.85 | 18.30 | 17.55 | 18.00 | 106,677 | +0.15(+0.84%) |
Jan 10, 2018 | 16.95 | 18.00 | 16.65 | 17.85 | 174,189 | +1.28(+7.69%) |
Jan 09, 2018 | 16.95 | 16.95 | 16.20 | 16.57 | 41,104 | +0.07(+0.45%) |
Jan 08, 2018 | 17.25 | 17.70 | 16.20 | 16.50 | 70,763 | -0.75(-4.35%) |
Jan 05, 2018 | 16.65 | 18.24 | 16.50 | 17.25 | 137,979 | +0.60(+3.60%) |
Jan 04, 2018 | 16.65 | 16.80 | 16.35 | 16.65 | 44,249 | +0.15(+0.91%) |
Jan 03, 2018 | 16.50 | 16.95 | 16.50 | 16.50 | 46,129 | +0.00(+0.00%) |
Jan 02, 2018 | 16.35 | 16.65 | 16.05 | 16.50 | 41,678 | +0.15(+0.92%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
Dec 28, 2017 | 16.20 | 16.65 | 16.05 | 16.20 | 38,475 | +0.15(+0.93%) |
Dec 27, 2017 | 16.50 | 16.80 | 16.05 | 16.05 | 47,185 | -0.60(-3.60%) |
Dec 26, 2017 | 17.10 | 17.10 | 16.35 | 16.65 | 44,799 | -0.45(-2.63%) |
Dec 22, 2017 | 17.10 | 17.10 | 16.80 | 17.10 | 27,827 | +0.30(+1.79%) |
Dec 21, 2017 | 16.95 | 16.95 | 16.20 | 16.80 | 93,960 | +0.45(+2.75%) |
Dec 20, 2017 | 16.50 | 16.80 | 16.05 | 16.35 | 20,174 | +0.15(+0.93%) |
Dec 19, 2017 | 16.35 | 16.35 | 16.05 | 16.20 | 16,734 | +0.29(+1.79%) |
Dec 18, 2017 | 16.05 | 16.35 | 15.90 | 15.91 | 19,406 | +0.01(+0.09%) |
Dec 15, 2017 | 15.90 | 16.35 | 15.75 | 15.90 | 17,646 | +0.15(+0.95%) |
Dec 14, 2017 | 16.35 | 16.35 | 15.75 | 15.75 | 37,026 | -0.60(-3.67%) |
Dec 13, 2017 | 16.20 | 16.50 | 16.20 | 16.35 | 12,740 | +0.00(+0.00%) |
Dec 12, 2017 | 16.65 | 16.65 | 16.05 | 16.35 | 36,944 | -0.15(-0.91%) |
Dec 11, 2017 | 16.65 | 17.10 | 16.27 | 16.50 | 87,413 | +0.07(+0.46%) |
Dec 08, 2017 | 16.50 | 16.80 | 16.05 | 16.43 | 24,511 | -0.22(-1.35%) |
Dec 07, 2017 | 16.20 | 16.95 | 16.20 | 16.65 | 24,856 | +0.30(+1.83%) |
Dec 06, 2017 | 16.80 | 16.80 | 16.05 | 16.35 | 19,259 | -0.30(-1.80%) |
Dec 05, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 35,481 | -0.45(-2.63%) |
Dec 04, 2017 | 17.25 | 17.40 | 16.50 | 17.10 | 64,025 | +0.30(+1.79%) |
Dec 01, 2017 | 16.65 | 16.95 | 16.65 | 16.80 | 26,004 | +0.29(+1.73%) |
Nov 30, 2017 | 16.65 | 17.10 | 16.50 | 16.51 | 25,994 | -0.14(-0.82%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.20 | 16.65 | 41,960 | -0.30(-1.77%) |
Nov 28, 2017 | 15.90 | 16.95 | 15.75 | 16.95 | 179,657 | +1.20(+7.62%) |
Nov 27, 2017 | 15.45 | 16.20 | 15.45 | 15.75 | 28,665 | +0.15(+0.96%) |
Nov 24, 2017 | 15.60 | 15.74 | 15.45 | 15.60 | 6,607 | +0.15(+0.97%) |
Nov 22, 2017 | 16.05 | 16.05 | 15.45 | 15.45 | 22,077 | -0.30(-1.90%) |
Nov 21, 2017 | 16.20 | 16.20 | 15.46 | 15.75 | 30,456 | +0.00(+0.00%) |
Nov 20, 2017 | 16.20 | 17.25 | 15.60 | 15.75 | 106,066 | +0.60(+3.96%) |
Nov 17, 2017 | 14.87 | 15.45 | 14.87 | 15.15 | 17,039 | +0.15(+1.00%) |
Nov 16, 2017 | 14.55 | 15.45 | 14.47 | 15.00 | 14,517 | +0.55(+3.79%) |
Nov 15, 2017 | 13.95 | 14.70 | 13.80 | 14.45 | 25,192 | +0.39(+2.75%) |
Nov 14, 2017 | 15.30 | 15.30 | 13.66 | 14.07 | 33,641 | -1.08(-7.16%) |
Nov 13, 2017 | 15.30 | 15.58 | 14.85 | 15.15 | 27,835 | -0.45(-2.88%) |
Nov 10, 2017 | 15.60 | 15.60 | 15.15 | 15.60 | 9,956 | +0.15(+0.97%) |
Nov 09, 2017 | 15.15 | 15.60 | 15.15 | 15.45 | 9,502 | -0.15(-0.96%) |
Nov 08, 2017 | 15.30 | 15.60 | 15.15 | 15.60 | 13,718 | +0.15(+0.97%) |
Nov 07, 2017 | 15.75 | 15.90 | 15.30 | 15.45 | 11,433 | -0.15(-0.96%) |
Nov 06, 2017 | 15.75 | 16.05 | 15.31 | 15.60 | 10,706 | -0.45(-2.80%) |
Nov 03, 2017 | 15.60 | 16.35 | 15.60 | 16.05 | 14,499 | +0.30(+1.90%) |
Nov 02, 2017 | 15.30 | 16.95 | 15.00 | 15.75 | 36,379 | +0.30(+1.94%) |