Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.57 | 16.71 | 16.49 | 16.64 | 7,632,243 | +0.15(+0.94%) |
Jan 30, 2018 | 16.53 | 16.71 | 16.48 | 16.48 | 3,954,242 | -0.08(-0.51%) |
Jan 29, 2018 | 16.70 | 16.76 | 16.54 | 16.57 | 2,743,195 | -0.13(-0.80%) |
Jan 26, 2018 | 16.70 | 16.77 | 16.56 | 16.70 | 2,601,738 | +0.01(+0.05%) |
Jan 25, 2018 | 16.76 | 16.81 | 16.65 | 16.69 | 5,015,157 | -0.03(-0.15%) |
Jan 24, 2018 | 16.86 | 16.89 | 16.64 | 16.72 | 2,485,280 | -0.10(-0.60%) |
Jan 23, 2018 | 16.66 | 16.86 | 16.63 | 16.82 | 3,266,834 | +0.03(+0.20%) |
Jan 22, 2018 | 16.73 | 16.83 | 16.62 | 16.79 | 4,679,722 | -0.05(-0.30%) |
Jan 19, 2018 | 16.66 | 16.87 | 16.42 | 16.84 | 7,290,519 | +0.55(+3.35%) |
Jan 18, 2018 | 16.30 | 16.40 | 16.20 | 16.29 | 4,357,438 | -0.02(-0.10%) |
Jan 17, 2018 | 16.33 | 16.36 | 16.13 | 16.31 | 2,977,931 | +0.05(+0.31%) |
Jan 16, 2018 | 16.43 | 16.43 | 16.18 | 16.26 | 3,300,972 | -0.08(-0.46%) |
Jan 12, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.25 | 16.34 | 16.14 | 16.33 | 2,181,604 | +0.19(+1.19%) |
Jan 10, 2018 | 16.35 | 16.14 | 2,600,789 | +0.15(+0.94%) | ||
Jan 09, 2018 | 15.96 | 16.22 | 15.93 | 15.99 | 3,251,782 | +0.08(+0.53%) |
Jan 08, 2018 | 15.87 | 15.91 | 15.72 | 15.91 | 3,132,149 | +0.03(+0.16%) |
Jan 05, 2018 | 15.86 | 15.92 | 15.76 | 15.88 | 2,542,802 | +0.08(+0.53%) |
Jan 04, 2018 | 15.81 | 15.94 | 15.76 | 15.80 | 2,698,686 | +0.10(+0.64%) |
Jan 03, 2018 | 15.71 | 15.76 | 15.57 | 15.70 | 2,948,231 | -0.07(-0.43%) |
Jan 02, 2018 | 15.79 | 15.86 | 15.63 | 15.76 | 3,320,751 | +0.08(+0.54%) |
Dec 29, 2017 | 15.68 | 15.68 | 15.68 | 0 | -0.18(-1.16%) | |
Dec 28, 2017 | 15.77 | 15.87 | 15.70 | 15.86 | 2,161,610 | +0.12(+0.75%) |
Dec 27, 2017 | 15.85 | 15.89 | 15.71 | 15.75 | 2,040,967 | -0.08(-0.48%) |
Dec 26, 2017 | 15.86 | 15.96 | 15.76 | 15.82 | 1,599,522 | -0.04(-0.24%) |
Dec 22, 2017 | 16.02 | 16.02 | 15.80 | 15.86 | 1,626,482 | -0.09(-0.55%) |
Dec 21, 2017 | 15.91 | 16.01 | 15.85 | 15.95 | 2,980,865 | +0.13(+0.79%) |
Dec 20, 2017 | 16.05 | 16.08 | 15.70 | 15.82 | 3,107,640 | -0.14(-0.89%) |
Dec 19, 2017 | 16.05 | 16.09 | 15.87 | 15.96 | 3,960,124 | +0.03(+0.21%) |
Dec 18, 2017 | 15.92 | 16.01 | 15.81 | 15.93 | 3,435,176 | +0.16(+1.01%) |
Dec 15, 2017 | 15.57 | 16.02 | 15.54 | 15.77 | 11,720,769 | +0.26(+1.68%) |
Dec 14, 2017 | 15.68 | 15.80 | 15.49 | 15.51 | 4,192,173 | -0.14(-0.91%) |
Dec 13, 2017 | 15.75 | 15.86 | 15.57 | 15.65 | 3,319,935 | -0.06(-0.37%) |
Dec 12, 2017 | 15.66 | 15.79 | 15.59 | 15.71 | 2,068,018 | +0.07(+0.43%) |
Dec 11, 2017 | 15.78 | 15.82 | 15.59 | 15.65 | 1,761,257 | -0.15(-0.96%) |
Dec 08, 2017 | 15.93 | 15.93 | 15.65 | 15.80 | 2,482,203 | -0.04(-0.26%) |
Dec 07, 2017 | 15.75 | 15.94 | 15.66 | 15.84 | 1,759,139 | +0.06(+0.37%) |
Dec 06, 2017 | 15.85 | 16.12 | 15.76 | 15.78 | 2,541,323 | -0.11(-0.69%) |
Dec 05, 2017 | 16.18 | 16.28 | 15.83 | 15.89 | 3,041,888 | -0.25(-1.56%) |
Dec 04, 2017 | 15.99 | 16.27 | 15.96 | 16.14 | 5,629,233 | +0.29(+1.80%) |
Dec 01, 2017 | 15.94 | 16.07 | 15.62 | 15.86 | 4,953,950 | -0.09(-0.58%) |
Nov 30, 2017 | 16.27 | 16.35 | 15.95 | 15.95 | 4,248,177 | -0.20(-1.25%) |
Nov 29, 2017 | 15.81 | 16.22 | 15.81 | 16.15 | 4,437,878 | +0.46(+2.94%) |
Nov 28, 2017 | 15.25 | 15.70 | 15.22 | 15.69 | 3,033,392 | +0.45(+2.97%) |
Nov 27, 2017 | 15.20 | 15.32 | 15.19 | 15.24 | 1,342,190 | +0.04(+0.28%) |
Nov 24, 2017 | 15.32 | 15.32 | 15.19 | 15.19 | 722,208 | -0.07(-0.44%) |
Nov 22, 2017 | 15.23 | 15.35 | 15.19 | 15.26 | 2,167,685 | +0.01(+0.06%) |
Nov 21, 2017 | 15.39 | 15.39 | 15.22 | 15.25 | 2,446,501 | -0.12(-0.76%) |
Nov 20, 2017 | 15.25 | 15.37 | 15.17 | 15.37 | 2,159,375 | +0.13(+0.88%) |
Nov 17, 2017 | 15.12 | 15.29 | 15.08 | 15.24 | 1,884,891 | +0.05(+0.33%) |
Nov 16, 2017 | 15.34 | 15.36 | 15.19 | 15.19 | 2,042,316 | -0.08(-0.49%) |
Nov 15, 2017 | 15.19 | 15.40 | 15.12 | 15.26 | 3,779,424 | -0.07(-0.44%) |
Nov 14, 2017 | 15.17 | 15.42 | 15.17 | 15.33 | 2,887,410 | +0.06(+0.38%) |
Nov 13, 2017 | 14.78 | 15.29 | 14.74 | 15.27 | 4,469,294 | +0.42(+2.82%) |
Nov 10, 2017 | 14.89 | 14.99 | 14.80 | 14.85 | 2,465,957 | -0.04(-0.28%) |
Nov 09, 2017 | 14.99 | 15.07 | 14.80 | 14.89 | 2,976,322 | -0.16(-1.06%) |
Nov 08, 2017 | 15.08 | 15.19 | 14.92 | 15.05 | 2,639,040 | -0.08(-0.55%) |
Nov 07, 2017 | 15.41 | 15.41 | 15.08 | 15.13 | 3,616,391 | -0.31(-2.01%) |
Nov 06, 2017 | 15.46 | 15.49 | 15.36 | 15.45 | 2,963,752 | -0.06(-0.38%) |
Nov 03, 2017 | 15.55 | 15.60 | 15.37 | 15.50 | 2,141,723 | -0.11(-0.70%) |
Nov 02, 2017 | 15.50 | 15.65 | 15.40 | 15.61 | 2,276,320 | +0.08(+0.49%) |