Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.45 | 21.67 | 20.18 | 20.64 | 342,636 | -0.65(-3.05%) |
Jan 30, 2018 | 22.20 | 22.43 | 20.57 | 21.29 | 366,074 | -1.40(-6.17%) |
Jan 29, 2018 | 21.85 | 23.09 | 21.79 | 22.69 | 321,785 | +0.84(+3.84%) |
Jan 26, 2018 | 21.80 | 21.89 | 21.04 | 21.85 | 139,112 | +0.15(+0.69%) |
Jan 25, 2018 | 21.29 | 21.88 | 21.00 | 21.70 | 201,678 | +0.80(+3.83%) |
Jan 24, 2018 | 21.19 | 21.19 | 20.24 | 20.90 | 277,279 | -0.17(-0.81%) |
Jan 23, 2018 | 21.59 | 22.01 | 19.92 | 21.07 | 726,299 | +0.84(+4.15%) |
Jan 22, 2018 | 18.75 | 20.33 | 18.67 | 20.23 | 456,522 | +1.56(+8.36%) |
Jan 19, 2018 | 18.53 | 18.80 | 18.42 | 18.67 | 239,738 | +0.15(+0.81%) |
Jan 18, 2018 | 18.05 | 18.62 | 17.63 | 18.52 | 174,706 | +0.37(+2.04%) |
Jan 17, 2018 | 17.71 | 18.29 | 17.42 | 18.15 | 221,205 | +0.68(+3.89%) |
Jan 16, 2018 | 18.41 | 18.76 | 17.11 | 17.47 | 250,079 | -0.91(-4.95%) |
Jan 12, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.11(+0.60%) | |
Jan 11, 2018 | 17.50 | 18.45 | 16.86 | 18.27 | 314,487 | +0.87(+5.00%) |
Jan 10, 2018 | 16.40 | 17.47 | 16.40 | 17.40 | 241,589 | +0.84(+5.07%) |
Jan 09, 2018 | 16.44 | 16.72 | 16.18 | 16.56 | 180,774 | +0.40(+2.48%) |
Jan 08, 2018 | 17.99 | 17.99 | 15.86 | 16.16 | 334,493 | -1.70(-9.52%) |
Jan 05, 2018 | 17.91 | 18.24 | 17.40 | 17.86 | 335,579 | -0.05(-0.28%) |
Jan 04, 2018 | 18.19 | 18.26 | 17.32 | 17.91 | 385,381 | -0.26(-1.43%) |
Jan 03, 2018 | 17.70 | 18.35 | 17.33 | 18.17 | 391,110 | +0.54(+3.06%) |
Jan 02, 2018 | 16.41 | 17.91 | 16.41 | 17.63 | 311,864 | +1.03(+6.20%) |
Dec 29, 2017 | 16.60 | 16.60 | 16.60 | 0 | -0.36(-2.12%) | |
Dec 28, 2017 | 16.89 | 17.47 | 16.81 | 16.96 | 281,763 | +0.15(+0.89%) |
Dec 27, 2017 | 16.55 | 17.04 | 16.37 | 16.81 | 227,905 | +0.26(+1.57%) |
Dec 26, 2017 | 16.27 | 17.10 | 16.17 | 16.55 | 273,786 | +0.25(+1.53%) |
Dec 22, 2017 | 15.44 | 16.35 | 15.21 | 16.30 | 278,356 | +0.72(+4.62%) |
Dec 21, 2017 | 15.70 | 15.73 | 14.75 | 15.58 | 544,633 | -0.16(-1.02%) |
Dec 20, 2017 | 14.70 | 15.92 | 14.17 | 15.74 | 586,318 | +1.58(+11.16%) |
Dec 19, 2017 | 14.09 | 14.84 | 13.95 | 14.16 | 348,037 | +0.13(+0.93%) |
Dec 18, 2017 | 14.94 | 15.73 | 13.95 | 14.03 | 440,036 | -0.73(-4.95%) |
Dec 15, 2017 | 13.97 | 15.00 | 13.83 | 14.76 | 1,137,523 | +0.88(+6.34%) |
Dec 14, 2017 | 14.58 | 14.71 | 13.73 | 13.88 | 335,030 | -0.74(-5.06%) |
Dec 13, 2017 | 13.40 | 15.14 | 13.40 | 14.62 | 627,278 | +1.26(+9.43%) |
Dec 12, 2017 | 13.63 | 14.07 | 13.28 | 13.36 | 273,253 | -0.24(-1.76%) |
Dec 11, 2017 | 13.79 | 14.11 | 13.28 | 13.60 | 345,856 | -0.17(-1.23%) |
Dec 08, 2017 | 13.74 | 13.95 | 13.37 | 13.77 | 376,094 | +0.03(+0.22%) |
Dec 07, 2017 | 13.19 | 14.07 | 13.00 | 13.74 | 274,645 | +0.62(+4.73%) |
Dec 06, 2017 | 13.27 | 13.48 | 12.97 | 13.12 | 417,622 | -0.16(-1.20%) |
Dec 05, 2017 | 13.77 | 14.35 | 13.25 | 13.28 | 400,883 | -0.55(-3.98%) |
Dec 04, 2017 | 14.64 | 14.64 | 13.73 | 13.83 | 406,979 | -0.61(-4.22%) |
Dec 01, 2017 | 14.65 | 14.94 | 13.91 | 14.44 | 354,976 | -0.19(-1.30%) |
Nov 30, 2017 | 13.93 | 14.88 | 13.83 | 14.63 | 697,010 | +0.72(+5.18%) |
Nov 29, 2017 | 13.67 | 13.91 | 13.25 | 13.91 | 296,429 | +0.28(+2.05%) |
Nov 28, 2017 | 13.60 | 13.81 | 12.93 | 13.63 | 426,013 | +0.28(+2.10%) |
Nov 27, 2017 | 14.50 | 14.61 | 13.27 | 13.35 | 406,533 | -1.05(-7.29%) |
Nov 24, 2017 | 14.12 | 14.81 | 13.82 | 14.40 | 240,330 | +0.22(+1.55%) |
Nov 22, 2017 | 13.96 | 14.35 | 13.73 | 14.18 | 330,066 | +0.28(+2.01%) |
Nov 21, 2017 | 13.94 | 14.55 | 13.46 | 13.90 | 643,780 | +0.02(+0.14%) |
Nov 20, 2017 | 13.03 | 14.15 | 12.66 | 13.88 | 588,475 | +0.93(+7.18%) |
Nov 17, 2017 | 13.45 | 13.85 | 12.55 | 12.95 | 1,113,649 | -0.55(-4.07%) |
Nov 16, 2017 | 13.37 | 13.77 | 13.25 | 13.50 | 612,283 | -0.09(-0.66%) |
Nov 15, 2017 | 12.25 | 13.75 | 12.14 | 13.59 | 998,759 | +1.24(+10.04%) |
Nov 14, 2017 | 12.28 | 13.00 | 11.54 | 12.35 | 1,069,581 | +0.09(+0.73%) |
Nov 13, 2017 | 13.72 | 13.72 | 12.25 | 12.26 | 680,791 | -1.34(-9.85%) |
Nov 10, 2017 | 13.19 | 13.81 | 12.92 | 13.60 | 1,005,192 | +0.17(+1.27%) |
Nov 09, 2017 | 12.90 | 13.96 | 12.63 | 13.43 | 1,084,037 | +0.58(+4.51%) |
Nov 08, 2017 | 11.96 | 13.69 | 11.96 | 12.85 | 4,736,423 | -0.53(-3.96%) |
Nov 07, 2017 | 15.14 | 15.39 | 13.21 | 13.38 | 1,750,358 | -3.16(-19.11%) |
Nov 06, 2017 | 17.08 | 17.93 | 16.53 | 16.54 | 412,589 | -0.35(-2.07%) |
Nov 03, 2017 | 19.00 | 19.09 | 16.51 | 16.89 | 927,177 | -2.01(-10.63%) |
Nov 02, 2017 | 20.47 | 20.56 | 18.23 | 18.90 | 593,259 | -1.57(-7.67%) |