Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.30 | 17.30 | 16.00 | 16.15 | 427,479 | -1.10(-6.38%) |
Jan 30, 2018 | 16.60 | 17.55 | 16.20 | 17.25 | 424,936 | +0.35(+2.07%) |
Jan 29, 2018 | 16.60 | 17.00 | 16.25 | 16.90 | 435,776 | +0.30(+1.81%) |
Jan 26, 2018 | 16.90 | 17.35 | 16.50 | 16.60 | 317,266 | -0.30(-1.78%) |
Jan 25, 2018 | 17.40 | 17.65 | 16.75 | 16.90 | 473,976 | -0.25(-1.46%) |
Jan 24, 2018 | 16.65 | 17.95 | 16.25 | 17.15 | 418,262 | +0.70(+4.26%) |
Jan 23, 2018 | 16.65 | 16.75 | 15.86 | 16.45 | 508,572 | +0.05(+0.30%) |
Jan 22, 2018 | 15.40 | 16.40 | 15.25 | 16.40 | 666,759 | +1.15(+7.54%) |
Jan 19, 2018 | 14.90 | 15.32 | 14.50 | 15.25 | 337,733 | +0.35(+2.35%) |
Jan 18, 2018 | 14.95 | 15.15 | 14.65 | 14.90 | 378,727 | -0.03(-0.17%) |
Jan 17, 2018 | 14.10 | 14.95 | 14.10 | 14.93 | 512,767 | +0.98(+6.99%) |
Jan 16, 2018 | 15.00 | 15.14 | 13.95 | 13.95 | 626,998 | -0.90(-6.06%) |
Jan 12, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.70(-4.50%) | |
Jan 11, 2018 | 15.35 | 15.70 | 14.30 | 15.55 | 812,870 | +0.65(+4.36%) |
Jan 10, 2018 | 15.00 | 14.90 | 782,468 | +2.40(+19.20%) | ||
Jan 09, 2018 | 13.05 | 13.32 | 12.40 | 12.50 | 384,685 | -0.55(-4.21%) |
Jan 08, 2018 | 14.40 | 14.75 | 13.00 | 13.05 | 745,702 | -1.35(-9.37%) |
Jan 05, 2018 | 13.30 | 14.55 | 13.22 | 14.40 | 760,151 | +1.20(+9.09%) |
Jan 04, 2018 | 12.95 | 13.35 | 12.40 | 13.20 | 413,701 | +0.25(+1.93%) |
Jan 03, 2018 | 12.90 | 13.30 | 12.78 | 12.95 | 341,062 | +0.15(+1.17%) |
Jan 02, 2018 | 12.60 | 12.70 | 12.35 | 12.80 | 360,150 | +0.25(+1.99%) |
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.45(-3.46%) | |
Dec 28, 2017 | 13.00 | 13.25 | 12.75 | 13.00 | 426,056 | +0.00(+0.00%) |
Dec 27, 2017 | 12.85 | 13.15 | 12.77 | 13.00 | 231,555 | +0.15(+1.17%) |
Dec 26, 2017 | 12.30 | 13.10 | 12.30 | 12.85 | 294,910 | +0.45(+3.63%) |
Dec 22, 2017 | 11.90 | 12.70 | 11.75 | 12.40 | 572,854 | +0.55(+4.64%) |
Dec 21, 2017 | 11.55 | 12.00 | 11.55 | 11.85 | 537,269 | +0.30(+2.60%) |
Dec 20, 2017 | 12.10 | 12.15 | 11.35 | 11.55 | 372,078 | -0.45(-3.75%) |
Dec 19, 2017 | 12.40 | 12.65 | 11.75 | 12.00 | 444,507 | -0.35(-2.83%) |
Dec 18, 2017 | 12.70 | 12.95 | 12.20 | 12.35 | 673,286 | -0.35(-2.76%) |
Dec 15, 2017 | 12.65 | 12.95 | 12.25 | 12.70 | 1,702,852 | +0.10(+0.79%) |
Dec 14, 2017 | 13.25 | 13.30 | 12.55 | 12.60 | 235,589 | -0.65(-4.91%) |
Dec 13, 2017 | 12.70 | 13.35 | 12.70 | 13.25 | 290,017 | +0.60(+4.74%) |
Dec 12, 2017 | 12.80 | 12.95 | 12.45 | 12.65 | 393,213 | -0.20(-1.56%) |
Dec 11, 2017 | 13.45 | 13.55 | 12.65 | 12.85 | 410,235 | -0.40(-3.02%) |
Dec 08, 2017 | 13.05 | 13.30 | 12.90 | 13.25 | 281,230 | +0.25(+1.92%) |
Dec 07, 2017 | 12.80 | 13.10 | 12.50 | 13.00 | 480,943 | +0.30(+2.36%) |
Dec 06, 2017 | 12.40 | 12.85 | 11.95 | 12.70 | 523,354 | +0.35(+2.83%) |
Dec 05, 2017 | 12.60 | 13.15 | 12.38 | 12.35 | 332,240 | -0.35(-2.76%) |
Dec 04, 2017 | 12.90 | 12.65 | 12.70 | 427,766 | +0.10(+0.79%) | |
Dec 01, 2017 | 12.05 | 12.95 | 12.05 | 12.60 | 395,978 | +0.60(+5.00%) |
Nov 30, 2017 | 11.50 | 12.25 | 11.45 | 12.00 | 598,804 | +0.45(+3.90%) |
Nov 29, 2017 | 12.15 | 12.32 | 11.45 | 11.55 | 402,568 | -0.50(-4.15%) |
Nov 28, 2017 | 11.95 | 12.15 | 11.50 | 12.05 | 989,301 | +0.05(+0.42%) |
Nov 27, 2017 | 11.90 | 12.15 | 11.55 | 12.00 | 545,835 | +0.10(+0.84%) |
Nov 24, 2017 | 12.65 | 12.65 | 11.60 | 11.90 | 521,744 | -0.80(-6.30%) |
Nov 22, 2017 | 12.90 | 13.05 | 12.60 | 12.70 | 265,729 | -0.15(-1.17%) |
Nov 21, 2017 | 12.90 | 13.05 | 12.80 | 12.85 | 305,580 | +0.05(+0.39%) |
Nov 20, 2017 | 12.60 | 12.95 | 12.35 | 12.80 | 272,817 | +0.15(+1.19%) |
Nov 17, 2017 | 12.90 | 12.95 | 12.53 | 12.65 | 224,178 | -0.25(-1.94%) |
Nov 16, 2017 | 12.90 | 13.35 | 12.75 | 12.90 | 555,045 | +0.15(+1.18%) |
Nov 15, 2017 | 12.75 | 13.00 | 12.59 | 12.75 | 366,509 | -0.05(-0.39%) |
Nov 14, 2017 | 13.55 | 13.60 | 12.70 | 12.80 | 364,494 | -0.85(-6.23%) |
Nov 13, 2017 | 14.10 | 14.10 | 13.55 | 13.65 | 279,703 | -0.60(-4.21%) |
Nov 10, 2017 | 13.50 | 14.30 | 13.50 | 14.25 | 335,219 | +0.65(+4.78%) |
Nov 09, 2017 | 13.60 | 13.80 | 13.40 | 13.60 | 262,275 | -0.05(-0.37%) |
Nov 08, 2017 | 13.95 | 14.05 | 13.55 | 13.65 | 318,725 | -0.25(-1.80%) |
Nov 07, 2017 | 14.20 | 14.30 | 13.85 | 13.90 | 593,215 | -0.35(-2.46%) |
Nov 06, 2017 | 14.30 | 14.50 | 14.05 | 14.25 | 441,813 | +0.05(+0.35%) |
Nov 03, 2017 | 14.55 | 14.95 | 13.97 | 14.20 | 716,166 | -0.35(-2.41%) |
Nov 02, 2017 | 14.50 | 14.92 | 11.95 | 14.55 | 1,947,266 | -1.60(-9.91%) |