Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.07 | 16.38 | 14.48 | 14.72 | 585,061 | -0.17(-1.14%) |
Jan 30, 2018 | 16.76 | 17.47 | 14.74 | 14.89 | 577,875 | -2.10(-12.36%) |
Jan 29, 2018 | 17.61 | 17.92 | 16.40 | 16.99 | 349,205 | -0.65(-3.68%) |
Jan 26, 2018 | 17.27 | 18.25 | 16.71 | 17.64 | 450,793 | +0.43(+2.50%) |
Jan 25, 2018 | 20.69 | 21.36 | 17.11 | 17.21 | 518,088 | -3.29(-16.05%) |
Jan 24, 2018 | 20.43 | 23.25 | 20.43 | 20.50 | 676,790 | +0.20(+0.99%) |
Jan 23, 2018 | 22.72 | 23.02 | 20.30 | 20.30 | 320,307 | -2.52(-11.04%) |
Jan 22, 2018 | 21.51 | 23.40 | 21.43 | 22.82 | 685,230 | +1.42(+6.64%) |
Jan 19, 2018 | 21.29 | 21.47 | 21.00 | 21.40 | 258,488 | +0.12(+0.56%) |
Jan 18, 2018 | 20.81 | 21.45 | 20.81 | 21.28 | 275,506 | +0.46(+2.21%) |
Jan 17, 2018 | 20.60 | 20.92 | 20.36 | 20.82 | 177,294 | +0.34(+1.66%) |
Jan 16, 2018 | 20.64 | 20.96 | 20.26 | 20.48 | 235,556 | -0.02(-0.10%) |
Jan 12, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.06(+0.29%) | |
Jan 11, 2018 | 20.55 | 20.66 | 19.73 | 20.44 | 198,779 | +0.03(+0.15%) |
Jan 10, 2018 | 21.10 | 20.17 | 20.41 | 221,217 | -0.42(-2.02%) | |
Jan 09, 2018 | 19.35 | 21.01 | 19.35 | 20.83 | 294,552 | +1.39(+7.15%) |
Jan 08, 2018 | 19.29 | 19.50 | 19.06 | 19.44 | 203,621 | +0.19(+0.99%) |
Jan 05, 2018 | 19.12 | 19.33 | 18.84 | 19.25 | 229,141 | -0.18(-0.93%) |
Jan 04, 2018 | 19.04 | 19.50 | 18.58 | 19.43 | 141,243 | +0.64(+3.41%) |
Jan 03, 2018 | 17.64 | 19.16 | 17.36 | 18.79 | 161,793 | +1.09(+6.16%) |
Jan 02, 2018 | 17.20 | 18.62 | 17.20 | 17.70 | 187,515 | +0.65(+3.81%) |
Dec 29, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.52(-2.96%) | |
Dec 28, 2017 | 17.60 | 18.80 | 17.35 | 17.57 | 127,779 | -0.05(-0.28%) |
Dec 27, 2017 | 17.60 | 18.10 | 17.40 | 17.62 | 107,510 | -0.01(-0.06%) |
Dec 26, 2017 | 17.85 | 16.41 | 17.63 | 105,063 | +0.51(+2.98%) | |
Dec 22, 2017 | 17.97 | 18.24 | 17.10 | 17.12 | 129,241 | -0.87(-4.84%) |
Dec 21, 2017 | 17.79 | 18.54 | 17.74 | 17.99 | 134,845 | +0.23(+1.30%) |
Dec 20, 2017 | 17.73 | 18.56 | 17.63 | 17.76 | 133,064 | +0.17(+0.97%) |
Dec 19, 2017 | 17.39 | 17.81 | 17.25 | 17.59 | 128,277 | +0.14(+0.80%) |
Dec 18, 2017 | 18.03 | 18.20 | 17.27 | 17.45 | 109,587 | -0.40(-2.24%) |
Dec 15, 2017 | 17.35 | 18.08 | 17.20 | 17.85 | 103,432 | +0.65(+3.78%) |
Dec 14, 2017 | 16.72 | 17.40 | 16.72 | 17.20 | 107,942 | +0.48(+2.87%) |
Dec 13, 2017 | 17.07 | 17.50 | 16.69 | 16.72 | 118,827 | -0.35(-2.05%) |
Dec 12, 2017 | 17.25 | 17.69 | 16.99 | 17.07 | 117,466 | -0.20(-1.16%) |
Dec 11, 2017 | 16.70 | 17.30 | 16.66 | 17.27 | 123,906 | +0.57(+3.41%) |
Dec 08, 2017 | 15.87 | 16.73 | 15.53 | 16.70 | 118,220 | +0.99(+6.30%) |
Dec 07, 2017 | 15.40 | 16.04 | 15.21 | 15.71 | 196,181 | +0.38(+2.48%) |
Dec 06, 2017 | 14.52 | 15.56 | 14.33 | 15.33 | 170,152 | +0.76(+5.22%) |
Dec 05, 2017 | 14.37 | 14.66 | 14.10 | 14.57 | 117,054 | +0.13(+0.90%) |
Dec 04, 2017 | 14.32 | 14.74 | 14.12 | 14.44 | 115,506 | +0.26(+1.83%) |
Dec 01, 2017 | 15.28 | 15.41 | 14.07 | 14.18 | 127,895 | -1.24(-8.04%) |
Nov 30, 2017 | 14.66 | 15.64 | 14.66 | 15.42 | 101,395 | +0.74(+5.04%) |
Nov 29, 2017 | 15.15 | 15.39 | 14.34 | 14.68 | 129,055 | -0.42(-2.78%) |
Nov 28, 2017 | 14.87 | 15.66 | 14.84 | 15.10 | 118,208 | +0.31(+2.10%) |
Nov 27, 2017 | 14.78 | 15.59 | 14.61 | 14.79 | 114,951 | -0.02(-0.14%) |
Nov 24, 2017 | 14.37 | 15.37 | 14.37 | 14.81 | 75,003 | +0.45(+3.13%) |
Nov 22, 2017 | 14.03 | 14.64 | 13.83 | 14.36 | 110,559 | +0.34(+2.43%) |
Nov 21, 2017 | 14.10 | 14.24 | 13.82 | 14.02 | 110,949 | +0.04(+0.29%) |
Nov 20, 2017 | 13.82 | 14.03 | 13.44 | 13.98 | 155,626 | +0.14(+1.01%) |
Nov 17, 2017 | 14.07 | 14.20 | 13.74 | 13.84 | 112,870 | -0.19(-1.35%) |
Nov 16, 2017 | 14.00 | 14.18 | 13.67 | 14.03 | 166,956 | +0.11(+0.79%) |
Nov 15, 2017 | 13.94 | 14.15 | 13.52 | 13.92 | 123,481 | -0.12(-0.85%) |
Nov 14, 2017 | 13.90 | 14.17 | 13.53 | 14.04 | 118,620 | +0.18(+1.30%) |
Nov 13, 2017 | 14.02 | 14.15 | 13.59 | 13.86 | 154,784 | -0.20(-1.42%) |
Nov 10, 2017 | 13.51 | 14.10 | 13.12 | 14.06 | 155,084 | +0.51(+3.76%) |
Nov 09, 2017 | 13.32 | 13.73 | 13.01 | 13.55 | 263,284 | +0.07(+0.52%) |
Nov 08, 2017 | 13.29 | 13.55 | 12.94 | 13.48 | 154,760 | +0.06(+0.45%) |
Nov 07, 2017 | 12.98 | 13.97 | 12.97 | 13.42 | 114,862 | +0.46(+3.55%) |
Nov 06, 2017 | 12.60 | 12.97 | 12.49 | 12.96 | 97,373 | +0.32(+2.53%) |
Nov 03, 2017 | 12.31 | 12.64 | 12.23 | 12.64 | 152,026 | +0.19(+1.53%) |
Nov 02, 2017 | 12.33 | 12.51 | 11.93 | 12.45 | 158,098 | +0.08(+0.65%) |