Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.43 | 18.60 | 18.40 | 18.40 | 18,543 | +0.11(+0.58%) |
Jan 30, 2018 | 18.00 | 18.42 | 18.00 | 18.30 | 68,170 | -0.10(-0.54%) |
Jan 29, 2018 | 18.13 | 18.43 | 17.97 | 18.40 | 22,709 | +0.10(+0.54%) |
Jan 26, 2018 | 18.28 | 18.35 | 17.98 | 18.30 | 43,053 | +0.42(+2.35%) |
Jan 25, 2018 | 17.99 | 18.14 | 17.72 | 17.88 | 25,628 | +0.08(+0.44%) |
Jan 24, 2018 | 18.14 | 18.35 | 17.65 | 17.80 | 94,090 | -0.52(-2.84%) |
Jan 23, 2018 | 18.21 | 18.75 | 18.16 | 18.32 | 57,008 | -0.36(-1.90%) |
Jan 22, 2018 | 18.77 | 18.80 | 18.35 | 18.67 | 125,690 | -0.11(-0.61%) |
Jan 19, 2018 | 18.87 | 19.12 | 18.50 | 18.79 | 185,919 | +0.03(+0.15%) |
Jan 18, 2018 | 19.27 | 19.28 | 18.58 | 18.76 | 101,997 | -0.34(-1.79%) |
Jan 17, 2018 | 18.92 | 19.17 | 18.50 | 19.10 | 140,118 | +0.79(+4.31%) |
Jan 16, 2018 | 18.14 | 18.52 | 17.93 | 18.31 | 86,488 | +0.41(+2.31%) |
Jan 12, 2018 | 17.90 | 17.90 | 17.90 | 0 | -0.33(-1.83%) | |
Jan 11, 2018 | 17.96 | 18.47 | 17.79 | 18.23 | 71,459 | +0.75(+4.31%) |
Jan 10, 2018 | 17.22 | 17.73 | 17.12 | 17.48 | 53,904 | +0.37(+2.16%) |
Jan 09, 2018 | 17.07 | 17.15 | 16.73 | 17.11 | 134,609 | +0.61(+3.67%) |
Jan 08, 2018 | 16.44 | 16.93 | 16.37 | 16.50 | 54,334 | +0.17(+1.04%) |
Jan 05, 2018 | 16.23 | 16.40 | 16.08 | 16.33 | 22,833 | +0.31(+1.91%) |
Jan 04, 2018 | 15.84 | 16.48 | 15.84 | 16.03 | 261,216 | +0.20(+1.26%) |
Jan 03, 2018 | 15.65 | 16.04 | 15.57 | 15.83 | 24,861 | +0.31(+2.02%) |
Jan 02, 2018 | 15.52 | 15.52 | 15.52 | 15.52 | 15,550 | +0.07(+0.46%) |
Dec 29, 2017 | 15.44 | 15.44 | 15.44 | 0 | +0.06(+0.38%) | |
Dec 28, 2017 | 15.56 | 15.56 | 15.29 | 15.39 | 14,520 | +0.07(+0.44%) |
Dec 27, 2017 | 15.35 | 15.40 | 15.32 | 15.32 | 16,404 | -0.13(-0.81%) |
Dec 26, 2017 | 15.47 | 15.77 | 15.35 | 15.44 | 15,192 | +0.02(+0.14%) |
Dec 22, 2017 | 15.47 | 15.47 | 15.31 | 15.42 | 6,803 | +0.03(+0.18%) |
Dec 21, 2017 | 15.42 | 15.46 | 15.33 | 15.40 | 14,980 | -0.01(-0.05%) |
Dec 20, 2017 | 15.30 | 15.46 | 15.30 | 15.40 | 8,849 | -0.01(-0.05%) |
Dec 19, 2017 | 15.63 | 15.63 | 15.28 | 15.41 | 49,657 | +0.03(+0.18%) |
Dec 18, 2017 | 15.42 | 15.42 | 15.28 | 15.38 | 29,539 | -0.15(-0.94%) |
Dec 15, 2017 | 15.49 | 15.60 | 15.49 | 15.53 | 11,838 | +0.10(+0.63%) |
Dec 14, 2017 | 15.46 | 15.60 | 15.42 | 15.43 | 67,758 | -0.12(-0.76%) |
Dec 13, 2017 | 15.63 | 15.66 | 15.44 | 15.55 | 27,790 | -0.08(-0.54%) |
Dec 12, 2017 | 15.49 | 15.63 | 15.42 | 15.63 | 11,219 | +0.01(+0.04%) |
Dec 11, 2017 | 15.97 | 15.97 | 15.43 | 15.63 | 60,095 | -0.29(-1.80%) |
Dec 08, 2017 | 16.14 | 16.14 | 15.71 | 15.91 | 24,470 | -0.22(-1.37%) |
Dec 07, 2017 | 16.01 | 16.23 | 16.01 | 16.13 | 33,131 | +0.27(+1.70%) |
Dec 06, 2017 | 15.34 | 15.97 | 15.34 | 15.86 | 38,350 | +0.75(+4.94%) |
Dec 05, 2017 | 14.80 | 15.42 | 14.80 | 15.12 | 520,228 | +0.38(+2.56%) |
Dec 04, 2017 | 14.68 | 14.77 | 14.56 | 14.74 | 21,637 | -0.04(-0.28%) |
Dec 01, 2017 | 14.57 | 14.78 | 14.57 | 14.78 | 31,004 | +0.01(+0.05%) |
Nov 30, 2017 | 14.68 | 14.80 | 14.66 | 14.77 | 4,711 | +0.08(+0.57%) |
Nov 29, 2017 | 14.58 | 14.69 | 14.58 | 14.69 | 4,997 | +0.13(+0.91%) |
Nov 28, 2017 | 14.59 | 14.59 | 14.56 | 14.56 | 4,373 | +0.17(+1.17%) |
Nov 27, 2017 | 14.40 | 14.70 | 14.35 | 14.39 | 21,518 | -0.27(-1.81%) |
Nov 24, 2017 | 14.64 | 14.67 | 14.62 | 14.66 | 16,823 | +0.00(+0.00%) |
Nov 22, 2017 | 14.50 | 14.66 | 14.38 | 14.66 | 19,137 | +0.27(+1.84%) |
Nov 21, 2017 | 14.64 | 14.64 | 14.38 | 14.39 | 21,899 | -0.26(-1.75%) |
Nov 20, 2017 | 14.74 | 14.74 | 14.50 | 14.65 | 7,013 | -0.01(-0.06%) |
Nov 17, 2017 | 14.63 | 14.66 | 14.43 | 14.66 | 16,029 | +0.13(+0.86%) |
Nov 16, 2017 | 14.46 | 14.59 | 14.43 | 14.53 | 12,935 | +0.06(+0.43%) |
Nov 15, 2017 | 14.68 | 14.74 | 14.46 | 14.47 | 15,219 | -0.27(-1.80%) |
Nov 14, 2017 | 14.78 | 14.79 | 14.71 | 14.73 | 6,197 | -0.05(-0.33%) |
Nov 13, 2017 | 14.70 | 14.78 | 14.67 | 14.78 | 30,548 | +0.06(+0.43%) |
Nov 10, 2017 | 14.87 | 14.87 | 14.66 | 14.72 | 6,068 | -0.19(-1.26%) |
Nov 09, 2017 | 14.96 | 15.00 | 14.66 | 14.91 | 18,708 | -0.20(-1.29%) |
Nov 08, 2017 | 14.98 | 15.10 | 14.87 | 15.10 | 24,563 | +0.27(+1.84%) |
Nov 07, 2017 | 14.89 | 14.89 | 14.71 | 14.83 | 7,933 | -0.07(-0.47%) |
Nov 06, 2017 | 14.83 | 14.95 | 14.79 | 14.90 | 5,947 | +0.15(+1.04%) |
Nov 03, 2017 | 15.01 | 15.24 | 14.66 | 14.75 | 87,607 | -0.45(-2.98%) |
Nov 02, 2017 | 15.01 | 15.32 | 14.98 | 15.20 | 27,464 | +0.16(+1.07%) |