Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.47 | 19.76 | 18.37 | 18.50 | 264,888 | -1.01(-5.18%) |
Jan 30, 2018 | 18.57 | 19.63 | 18.11 | 19.51 | 357,139 | +0.74(+3.94%) |
Jan 29, 2018 | 19.25 | 19.49 | 18.28 | 18.77 | 532,509 | -0.62(-3.20%) |
Jan 26, 2018 | 19.91 | 20.05 | 19.12 | 19.39 | 341,066 | -0.54(-2.71%) |
Jan 25, 2018 | 19.76 | 20.79 | 19.40 | 19.93 | 404,823 | +0.30(+1.53%) |
Jan 24, 2018 | 20.85 | 20.87 | 18.90 | 19.63 | 373,374 | -1.24(-5.94%) |
Jan 23, 2018 | 19.72 | 20.97 | 19.20 | 20.87 | 473,248 | +1.16(+5.89%) |
Jan 22, 2018 | 18.46 | 20.13 | 18.46 | 19.71 | 571,519 | +1.72(+9.56%) |
Jan 19, 2018 | 18.15 | 18.30 | 17.64 | 17.99 | 308,446 | -0.01(-0.06%) |
Jan 18, 2018 | 18.05 | 18.30 | 17.54 | 18.00 | 329,720 | -0.18(-0.99%) |
Jan 17, 2018 | 17.29 | 18.22 | 17.01 | 18.18 | 260,285 | +1.08(+6.32%) |
Jan 16, 2018 | 17.72 | 17.72 | 16.85 | 17.10 | 562,883 | -0.49(-2.79%) |
Jan 12, 2018 | 17.59 | 17.59 | 17.59 | 0 | -0.93(-5.02%) | |
Jan 11, 2018 | 18.88 | 18.88 | 18.20 | 18.52 | 422,181 | -0.31(-1.65%) |
Jan 10, 2018 | 18.44 | 18.94 | 18.02 | 18.83 | 225,795 | +0.32(+1.73%) |
Jan 09, 2018 | 18.18 | 18.72 | 18.01 | 18.51 | 375,636 | +0.38(+2.10%) |
Jan 08, 2018 | 19.33 | 19.46 | 17.08 | 18.13 | 761,901 | -1.35(-6.93%) |
Jan 05, 2018 | 20.00 | 20.15 | 19.29 | 19.48 | 254,785 | -0.43(-2.16%) |
Jan 04, 2018 | 20.35 | 20.42 | 19.50 | 19.91 | 532,147 | +0.09(+0.45%) |
Jan 03, 2018 | 20.25 | 20.56 | 19.64 | 19.82 | 537,165 | -0.34(-1.69%) |
Jan 02, 2018 | 19.82 | 20.24 | 19.48 | 20.16 | 349,711 | +0.57(+2.91%) |
Dec 29, 2017 | 19.59 | 19.59 | 19.59 | 0 | +0.21(+1.08%) | |
Dec 28, 2017 | 19.04 | 19.59 | 19.04 | 19.38 | 203,631 | +0.23(+1.20%) |
Dec 27, 2017 | 19.27 | 19.50 | 19.00 | 19.15 | 301,671 | -0.17(-0.88%) |
Dec 26, 2017 | 18.90 | 19.43 | 18.37 | 19.32 | 401,857 | +0.63(+3.37%) |
Dec 22, 2017 | 17.74 | 19.20 | 17.52 | 18.69 | 648,365 | +0.83(+4.65%) |
Dec 21, 2017 | 17.00 | 17.97 | 16.90 | 17.86 | 273,380 | +0.85(+5.00%) |
Dec 20, 2017 | 18.20 | 18.20 | 16.71 | 17.01 | 506,094 | -1.19(-6.54%) |
Dec 19, 2017 | 17.28 | 18.85 | 17.24 | 18.20 | 593,043 | +1.01(+5.88%) |
Dec 18, 2017 | 17.30 | 17.54 | 16.92 | 17.19 | 307,145 | -0.18(-1.04%) |
Dec 15, 2017 | 17.51 | 17.58 | 16.87 | 17.37 | 743,179 | -0.23(-1.31%) |
Dec 14, 2017 | 17.48 | 17.79 | 17.25 | 17.60 | 287,644 | +0.16(+0.92%) |
Dec 13, 2017 | 16.97 | 17.73 | 16.66 | 17.44 | 293,894 | +0.31(+1.81%) |
Dec 12, 2017 | 17.27 | 17.84 | 16.85 | 17.13 | 279,957 | -0.23(-1.32%) |
Dec 11, 2017 | 18.30 | 18.53 | 16.66 | 17.36 | 585,413 | -0.46(-2.58%) |
Dec 08, 2017 | 17.25 | 18.09 | 16.60 | 17.82 | 871,415 | +0.80(+4.70%) |
Dec 07, 2017 | 15.50 | 17.08 | 14.99 | 17.02 | 1,640,909 | +2.02(+13.47%) |
Dec 06, 2017 | 15.33 | 15.43 | 14.68 | 15.00 | 170,560 | -0.27(-1.77%) |
Dec 05, 2017 | 15.27 | 15.73 | 15.02 | 15.27 | 192,587 | +0.02(+0.13%) |
Dec 04, 2017 | 15.46 | 15.76 | 15.46 | 15.25 | 285,000 | -0.31(-1.99%) |
Dec 01, 2017 | 15.66 | 16.42 | 15.46 | 15.56 | 536,308 | +0.42(+2.77%) |
Nov 30, 2017 | 14.63 | 15.46 | 14.63 | 15.14 | 461,322 | +0.58(+3.98%) |
Nov 29, 2017 | 14.75 | 14.92 | 14.27 | 14.56 | 408,736 | -0.19(-1.29%) |
Nov 28, 2017 | 14.90 | 14.99 | 14.56 | 14.75 | 375,557 | -0.19(-1.27%) |
Nov 27, 2017 | 15.75 | 15.84 | 14.82 | 14.94 | 263,241 | -0.87(-5.50%) |
Nov 24, 2017 | 15.33 | 16.24 | 15.00 | 15.81 | 367,568 | +0.59(+3.88%) |
Nov 22, 2017 | 14.90 | 15.54 | 14.68 | 15.22 | 417,709 | +0.29(+1.94%) |
Nov 21, 2017 | 15.02 | 15.23 | 14.35 | 14.93 | 473,341 | -0.09(-0.60%) |
Nov 20, 2017 | 15.00 | 15.48 | 14.75 | 15.02 | 508,204 | -0.02(-0.13%) |
Nov 17, 2017 | 14.99 | 15.23 | 14.72 | 15.04 | 209,219 | -0.05(-0.33%) |
Nov 16, 2017 | 14.95 | 15.81 | 14.66 | 15.09 | 361,069 | +0.31(+2.10%) |
Nov 15, 2017 | 15.20 | 15.20 | 13.71 | 14.78 | 650,416 | -0.77(-4.95%) |
Nov 14, 2017 | 15.25 | 15.77 | 15.05 | 15.55 | 235,978 | +0.19(+1.24%) |
Nov 13, 2017 | 15.82 | 15.87 | 15.00 | 15.36 | 242,778 | -0.53(-3.34%) |
Nov 10, 2017 | 15.54 | 15.98 | 15.36 | 15.89 | 221,505 | +0.18(+1.15%) |
Nov 09, 2017 | 16.34 | 16.37 | 15.40 | 15.71 | 469,919 | -0.75(-4.56%) |
Nov 08, 2017 | 16.17 | 16.74 | 15.52 | 16.46 | 499,602 | +0.52(+3.26%) |
Nov 07, 2017 | 16.17 | 16.17 | 15.21 | 15.94 | 532,242 | +0.39(+2.51%) |
Nov 06, 2017 | 16.00 | 16.01 | 15.02 | 15.55 | 393,254 | -0.39(-2.45%) |
Nov 03, 2017 | 14.62 | 16.54 | 14.54 | 15.94 | 826,106 | +1.43(+9.86%) |
Nov 02, 2017 | 14.62 | 14.86 | 14.29 | 14.51 | 353,887 | -0.03(-0.21%) |