Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.97 | 17.11 | 16.66 | 16.77 | 475,830 | -0.19(-1.13%) |
Jan 30, 2018 | 17.25 | 17.30 | 16.77 | 16.97 | 856,127 | -0.48(-2.75%) |
Jan 29, 2018 | 17.59 | 17.66 | 17.04 | 17.45 | 775,092 | -0.29(-1.62%) |
Jan 26, 2018 | 17.73 | 17.93 | 17.54 | 17.73 | 556,330 | +0.05(+0.27%) |
Jan 25, 2018 | 17.40 | 17.93 | 17.30 | 17.69 | 688,139 | +0.29(+1.65%) |
Jan 24, 2018 | 17.30 | 17.69 | 17.06 | 17.40 | 1,606,139 | +0.19(+1.11%) |
Jan 23, 2018 | 17.78 | 17.93 | 17.16 | 17.21 | 959,831 | -0.62(-3.49%) |
Jan 22, 2018 | 16.54 | 17.97 | 16.54 | 17.83 | 1,164,613 | +1.29(+7.83%) |
Jan 19, 2018 | 16.54 | 16.85 | 16.44 | 16.54 | 615,048 | -0.05(-0.29%) |
Jan 18, 2018 | 16.73 | 16.87 | 16.49 | 16.58 | 284,307 | -0.10(-0.57%) |
Jan 17, 2018 | 16.82 | 16.82 | 16.54 | 16.68 | 489,485 | +0.00(+0.00%) |
Jan 16, 2018 | 16.82 | 17.01 | 16.63 | 16.68 | 601,343 | -0.10(-0.57%) |
Jan 12, 2018 | 16.77 | 16.77 | 16.77 | 0 | -0.19(-1.13%) | |
Jan 11, 2018 | 16.73 | 17.16 | 16.54 | 16.97 | 712,388 | +0.24(+1.43%) |
Jan 10, 2018 | 17.06 | 16.73 | 803,230 | +0.05(+0.29%) | ||
Jan 09, 2018 | 16.06 | 16.82 | 15.96 | 16.68 | 1,182,683 | +0.53(+3.26%) |
Jan 08, 2018 | 16.10 | 16.20 | 15.91 | 16.15 | 362,878 | +0.05(+0.30%) |
Jan 05, 2018 | 16.20 | 16.25 | 16.01 | 16.10 | 422,195 | -0.10(-0.59%) |
Jan 04, 2018 | 16.34 | 16.44 | 16.15 | 16.20 | 502,130 | -0.05(-0.29%) |
Jan 03, 2018 | 15.91 | 16.34 | 15.91 | 16.25 | 1,172,039 | +0.38(+2.42%) |
Jan 02, 2018 | 16.34 | 16.34 | 15.82 | 15.86 | 490,394 | -0.29(-1.78%) |
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 16.15 | 16.30 | 16.01 | 16.30 | 309,616 | +0.19(+1.19%) |
Dec 27, 2017 | 16.39 | 16.39 | 15.96 | 16.10 | 399,495 | -0.19(-1.18%) |
Dec 26, 2017 | 16.06 | 16.54 | 15.77 | 16.30 | 554,591 | +0.24(+1.49%) |
Dec 22, 2017 | 16.10 | 16.20 | 15.86 | 16.06 | 436,754 | -0.14(-0.89%) |
Dec 21, 2017 | 16.25 | 16.32 | 15.94 | 16.20 | 687,731 | -0.10(-0.59%) |
Dec 20, 2017 | 16.15 | 16.39 | 15.91 | 16.30 | 640,549 | +0.29(+1.80%) |
Dec 19, 2017 | 16.25 | 16.30 | 15.96 | 16.01 | 587,391 | -0.05(-0.30%) |
Dec 18, 2017 | 15.86 | 16.30 | 15.84 | 16.06 | 771,863 | +0.29(+1.82%) |
Dec 15, 2017 | 15.96 | 16.20 | 15.72 | 15.77 | 1,777,429 | -0.14(-0.90%) |
Dec 14, 2017 | 16.06 | 16.20 | 15.82 | 15.91 | 538,870 | -0.14(-0.90%) |
Dec 13, 2017 | 16.25 | 16.34 | 16.06 | 16.06 | 472,739 | -0.14(-0.89%) |
Dec 12, 2017 | 16.30 | 16.34 | 16.15 | 16.20 | 499,480 | +0.00(+0.00%) |
Dec 11, 2017 | 16.06 | 16.39 | 16.06 | 16.20 | 617,128 | +0.19(+1.20%) |
Dec 08, 2017 | 16.06 | 16.10 | 15.67 | 16.01 | 504,811 | +0.10(+0.60%) |
Dec 07, 2017 | 15.62 | 15.91 | 15.39 | 15.91 | 850,340 | +0.34(+2.15%) |
Dec 06, 2017 | 15.62 | 15.82 | 15.34 | 15.58 | 835,824 | -0.24(-1.51%) |
Dec 05, 2017 | 15.91 | 15.91 | 15.62 | 15.82 | 566,371 | -0.10(-0.60%) |
Dec 04, 2017 | 16.30 | 16.44 | 15.82 | 15.91 | 1,664,110 | -0.24(-1.48%) |
Dec 01, 2017 | 16.20 | 16.46 | 15.96 | 16.15 | 1,174,452 | +0.00(+0.00%) |
Nov 30, 2017 | 15.72 | 16.15 | 15.58 | 16.15 | 1,281,780 | +0.53(+3.37%) |
Nov 29, 2017 | 15.91 | 16.20 | 15.58 | 15.62 | 876,826 | -0.24(-1.51%) |
Nov 28, 2017 | 15.10 | 15.98 | 15.10 | 15.86 | 706,515 | +0.72(+4.75%) |
Nov 27, 2017 | 15.72 | 15.72 | 14.95 | 15.15 | 1,431,820 | -0.62(-3.95%) |
Nov 24, 2017 | 15.96 | 15.96 | 15.70 | 15.77 | 210,448 | -0.03(-0.18%) |
Nov 22, 2017 | 16.08 | 16.32 | 15.70 | 15.80 | 1,430,001 | -0.21(-1.34%) |
Nov 21, 2017 | 15.89 | 16.08 | 15.75 | 16.01 | 571,798 | +0.21(+1.36%) |
Nov 20, 2017 | 15.56 | 15.94 | 15.23 | 15.80 | 742,464 | +0.24(+1.53%) |
Nov 17, 2017 | 15.51 | 15.80 | 15.27 | 15.56 | 1,189,731 | +0.00(+0.00%) |
Nov 16, 2017 | 15.27 | 15.65 | 15.27 | 15.56 | 1,374,948 | +0.33(+2.19%) |
Nov 15, 2017 | 15.23 | 15.46 | 15.18 | 15.23 | 1,174,015 | -0.19(-1.23%) |
Nov 14, 2017 | 15.46 | 15.73 | 15.32 | 15.42 | 1,298,921 | -0.10(-0.61%) |
Nov 13, 2017 | 15.56 | 15.99 | 15.46 | 15.51 | 1,076,288 | -0.19(-1.21%) |
Nov 10, 2017 | 15.75 | 16.04 | 15.51 | 15.70 | 851,019 | -0.05(-0.30%) |
Nov 09, 2017 | 15.32 | 16.13 | 15.32 | 15.75 | 1,502,498 | +0.33(+2.16%) |
Nov 08, 2017 | 15.99 | 16.08 | 15.23 | 15.42 | 1,390,395 | -0.67(-4.14%) |
Nov 07, 2017 | 15.84 | 16.65 | 15.82 | 16.08 | 1,571,149 | +0.29(+1.81%) |
Nov 06, 2017 | 15.84 | 16.18 | 15.65 | 15.80 | 1,390,533 | +0.00(+0.00%) |
Nov 03, 2017 | 16.27 | 16.42 | 15.23 | 15.80 | 4,095,769 | -0.17(-1.04%) |
Nov 02, 2017 | 16.80 | 16.80 | 15.46 | 15.96 | 2,265,979 | -1.31(-7.58%) |