Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.76 | 13.95 | 13.63 | 13.72 | 692,219 | -0.09(-0.62%) |
Jan 30, 2018 | 13.80 | 13.87 | 13.72 | 13.80 | 660,767 | +0.03(+0.25%) |
Jan 29, 2018 | 13.90 | 14.02 | 13.66 | 13.77 | 484,106 | -0.09(-0.62%) |
Jan 26, 2018 | 13.73 | 13.98 | 13.60 | 13.85 | 493,673 | +0.21(+1.56%) |
Jan 25, 2018 | 13.94 | 13.94 | 13.51 | 13.64 | 859,238 | -0.17(-1.23%) |
Jan 24, 2018 | 14.41 | 14.41 | 13.64 | 13.81 | 707,278 | -0.51(-3.57%) |
Jan 23, 2018 | 14.37 | 14.62 | 14.15 | 14.32 | 989,148 | +0.00(+0.00%) |
Jan 22, 2018 | 13.94 | 14.32 | 13.68 | 14.32 | 1,062,288 | +0.34(+2.44%) |
Jan 19, 2018 | 14.19 | 14.32 | 13.85 | 13.98 | 1,227,186 | -0.23(-1.65%) |
Jan 18, 2018 | 15.81 | 15.90 | 14.09 | 14.22 | 2,426,461 | -1.85(-11.54%) |
Jan 17, 2018 | 16.20 | 16.71 | 15.86 | 16.07 | 1,272,607 | -0.55(-3.33%) |
Jan 16, 2018 | 17.43 | 17.43 | 16.58 | 16.62 | 889,450 | -0.17(-1.02%) |
Jan 12, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.71 | 16.88 | 16.54 | 16.79 | 440,694 | +0.09(+0.51%) |
Jan 10, 2018 | 16.71 | 16.71 | 391,490 | +0.13(+0.77%) | ||
Jan 09, 2018 | 16.84 | 16.84 | 16.50 | 16.58 | 354,315 | -0.26(-1.52%) |
Jan 08, 2018 | 16.45 | 16.88 | 16.28 | 16.84 | 645,694 | +0.38(+2.33%) |
Jan 05, 2018 | 16.45 | 16.62 | 16.28 | 16.45 | 597,490 | +0.04(+0.26%) |
Jan 04, 2018 | 16.58 | 16.71 | 16.33 | 16.41 | 469,163 | -0.04(-0.26%) |
Jan 03, 2018 | 17.01 | 17.14 | 16.41 | 16.45 | 736,261 | -0.60(-3.50%) |
Jan 02, 2018 | 16.45 | 17.31 | 16.45 | 17.05 | 973,379 | +0.55(+3.36%) |
Dec 29, 2017 | 16.50 | 16.50 | 16.50 | 0 | -2.47(-13.03%) | |
Dec 28, 2017 | 19.05 | 19.14 | 18.84 | 18.97 | 167,090 | -0.09(-0.45%) |
Dec 27, 2017 | 19.18 | 19.27 | 18.93 | 19.05 | 191,095 | -0.09(-0.45%) |
Dec 26, 2017 | 19.18 | 19.22 | 19.10 | 19.14 | 121,103 | -0.09(-0.44%) |
Dec 22, 2017 | 19.44 | 19.44 | 19.18 | 19.22 | 215,869 | -0.21(-1.10%) |
Dec 21, 2017 | 19.31 | 19.65 | 19.27 | 19.44 | 284,560 | +0.13(+0.66%) |
Dec 20, 2017 | 18.88 | 19.52 | 18.88 | 19.31 | 431,408 | +0.47(+2.49%) |
Dec 19, 2017 | 18.80 | 19.05 | 18.76 | 18.84 | 275,768 | -0.04(-0.23%) |
Dec 18, 2017 | 18.84 | 19.05 | 18.76 | 18.88 | 309,424 | +0.21(+1.14%) |
Dec 15, 2017 | 18.46 | 18.80 | 18.29 | 18.67 | 890,499 | +0.26(+1.39%) |
Dec 14, 2017 | 18.59 | 18.85 | 18.35 | 18.41 | 652,901 | -0.17(-0.92%) |
Dec 13, 2017 | 18.63 | 18.97 | 18.50 | 18.59 | 625,196 | -0.04(-0.23%) |
Dec 12, 2017 | 18.67 | 18.84 | 18.54 | 18.63 | 383,452 | -0.13(-0.68%) |
Dec 11, 2017 | 18.93 | 18.97 | 18.71 | 18.76 | 348,497 | -0.13(-0.68%) |
Dec 08, 2017 | 18.84 | 19.10 | 18.80 | 18.88 | 193,855 | +0.04(+0.23%) |
Dec 07, 2017 | 18.93 | 19.01 | 18.80 | 18.84 | 239,131 | -0.04(-0.23%) |
Dec 06, 2017 | 19.05 | 19.18 | 18.84 | 18.88 | 210,221 | -0.17(-0.89%) |
Dec 05, 2017 | 19.48 | 19.48 | 19.01 | 19.05 | 231,762 | -0.34(-1.76%) |
Dec 04, 2017 | 19.65 | 19.74 | 19.65 | 19.39 | 286,035 | -0.04(-0.22%) |
Dec 01, 2017 | 19.69 | 19.69 | 18.99 | 19.44 | 313,878 | -0.26(-1.30%) |
Nov 30, 2017 | 19.48 | 19.69 | 19.35 | 19.69 | 268,202 | +0.21(+1.09%) |
Nov 29, 2017 | 19.52 | 19.61 | 19.22 | 19.48 | 290,105 | -0.09(-0.44%) |
Nov 28, 2017 | 18.97 | 19.65 | 18.93 | 19.57 | 546,326 | +0.60(+3.15%) |
Nov 27, 2017 | 19.05 | 19.14 | 18.84 | 18.97 | 342,134 | -0.04(-0.22%) |
Nov 24, 2017 | 18.88 | 19.05 | 18.71 | 19.01 | 141,038 | +0.17(+0.90%) |
Nov 22, 2017 | 18.63 | 19.14 | 17.95 | 18.84 | 479,752 | +0.17(+0.91%) |
Nov 21, 2017 | 18.41 | 18.71 | 18.33 | 18.67 | 312,908 | +0.21(+1.15%) |
Nov 20, 2017 | 18.12 | 18.59 | 18.03 | 18.46 | 391,882 | +0.34(+1.88%) |
Nov 17, 2017 | 17.82 | 18.27 | 17.73 | 18.12 | 314,443 | +0.17(+0.95%) |
Nov 16, 2017 | 17.69 | 17.99 | 17.31 | 17.95 | 563,111 | +0.26(+1.45%) |
Nov 15, 2017 | 17.52 | 17.86 | 17.52 | 17.69 | 447,677 | +0.04(+0.24%) |
Nov 14, 2017 | 17.52 | 17.69 | 17.52 | 17.65 | 256,525 | +0.04(+0.24%) |
Nov 13, 2017 | 17.52 | 17.78 | 17.52 | 17.60 | 168,168 | +0.00(+0.00%) |
Nov 10, 2017 | 17.48 | 17.73 | 17.48 | 17.60 | 170,107 | +0.13(+0.73%) |
Nov 09, 2017 | 17.78 | 17.82 | 17.43 | 17.48 | 274,337 | -0.30(-1.68%) |
Nov 08, 2017 | 17.90 | 17.90 | 17.65 | 17.78 | 283,501 | -0.04(-0.24%) |
Nov 07, 2017 | 17.69 | 17.92 | 17.69 | 17.82 | 369,495 | +0.00(+0.00%) |
Nov 06, 2017 | 17.82 | 17.95 | 17.71 | 17.82 | 634,829 | +0.04(+0.24%) |
Nov 03, 2017 | 17.73 | 17.90 | 17.56 | 17.78 | 498,663 | +0.09(+0.48%) |
Nov 02, 2017 | 17.86 | 17.90 | 17.60 | 17.69 | 364,499 | -0.21(-1.19%) |