Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.98 | 17.13 | 16.87 | 16.89 | 1,802,098 | -0.02(-0.09%) |
Jan 30, 2018 | 16.85 | 17.04 | 16.82 | 16.90 | 2,198,185 | -0.05(-0.28%) |
Jan 29, 2018 | 16.80 | 17.05 | 16.73 | 16.95 | 1,714,850 | +0.12(+0.70%) |
Jan 26, 2018 | 16.95 | 16.95 | 16.68 | 16.83 | 2,193,310 | -0.08(-0.46%) |
Jan 25, 2018 | 17.06 | 17.46 | 16.85 | 16.91 | 3,832,991 | +0.00(+0.00%) |
Jan 24, 2018 | 17.84 | 17.85 | 16.89 | 16.91 | 3,205,548 | -0.34(-1.94%) |
Jan 23, 2018 | 17.24 | 17.48 | 17.13 | 17.24 | 2,443,284 | -0.14(-0.81%) |
Jan 22, 2018 | 17.37 | 17.48 | 17.21 | 17.38 | 1,467,050 | -0.06(-0.36%) |
Jan 19, 2018 | 17.19 | 17.47 | 17.10 | 17.45 | 1,408,084 | +0.26(+1.50%) |
Jan 18, 2018 | 17.35 | 17.46 | 17.17 | 17.19 | 1,393,362 | -0.15(-0.85%) |
Jan 17, 2018 | 17.36 | 17.49 | 17.17 | 17.34 | 1,549,352 | +0.05(+0.27%) |
Jan 16, 2018 | 17.59 | 17.65 | 17.16 | 17.29 | 1,478,581 | -0.18(-1.03%) |
Jan 12, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.21(+1.22%) | |
Jan 11, 2018 | 17.39 | 17.39 | 17.02 | 17.26 | 2,325,196 | +0.27(+1.56%) |
Jan 10, 2018 | 17.33 | 16.99 | 1,434,093 | +0.12(+0.74%) | ||
Jan 09, 2018 | 16.75 | 17.02 | 16.75 | 16.87 | 2,732,054 | +0.18(+1.07%) |
Jan 08, 2018 | 16.58 | 16.76 | 16.46 | 16.69 | 2,253,175 | +0.11(+0.66%) |
Jan 05, 2018 | 16.43 | 16.62 | 16.39 | 16.58 | 2,026,861 | +0.23(+1.38%) |
Jan 04, 2018 | 16.57 | 16.70 | 16.28 | 16.36 | 2,637,143 | +0.12(+0.77%) |
Jan 03, 2018 | 16.23 | 16.33 | 16.08 | 16.23 | 1,529,245 | -0.01(-0.05%) |
Jan 02, 2018 | 16.32 | 16.39 | 16.12 | 16.24 | 2,210,363 | +0.02(+0.10%) |
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | -0.26(-1.56%) | |
Dec 28, 2017 | 16.31 | 16.51 | 16.18 | 16.48 | 1,846,609 | +0.21(+1.29%) |
Dec 27, 2017 | 16.48 | 16.48 | 16.17 | 16.27 | 1,913,316 | -0.18(-1.08%) |
Dec 26, 2017 | 16.48 | 16.69 | 16.42 | 16.45 | 1,235,340 | -0.16(-0.98%) |
Dec 22, 2017 | 16.76 | 16.80 | 16.53 | 16.61 | 995,863 | -0.17(-1.01%) |
Dec 21, 2017 | 16.63 | 16.83 | 16.55 | 16.78 | 1,250,696 | +0.26(+1.59%) |
Dec 20, 2017 | 16.81 | 16.81 | 16.31 | 16.52 | 1,563,518 | -0.03(-0.19%) |
Dec 19, 2017 | 16.69 | 16.76 | 16.53 | 16.55 | 1,582,265 | -0.10(-0.60%) |
Dec 18, 2017 | 16.42 | 16.71 | 16.42 | 16.65 | 2,120,691 | +0.36(+2.18%) |
Dec 15, 2017 | 15.90 | 16.53 | 15.88 | 16.29 | 6,839,415 | +0.46(+2.88%) |
Dec 14, 2017 | 16.15 | 16.25 | 15.73 | 15.84 | 1,666,262 | -0.28(-1.73%) |
Dec 13, 2017 | 16.16 | 16.47 | 16.07 | 16.11 | 1,829,523 | -0.05(-0.29%) |
Dec 12, 2017 | 16.11 | 16.22 | 15.92 | 16.16 | 2,601,010 | +0.07(+0.43%) |
Dec 11, 2017 | 16.42 | 16.45 | 16.08 | 16.09 | 1,812,433 | -0.32(-1.98%) |
Dec 08, 2017 | 16.70 | 16.70 | 16.36 | 16.42 | 1,244,451 | -0.13(-0.79%) |
Dec 07, 2017 | 16.48 | 16.66 | 16.32 | 16.55 | 1,611,235 | +0.05(+0.33%) |
Dec 06, 2017 | 16.64 | 16.74 | 16.48 | 16.49 | 1,413,768 | -0.20(-1.20%) |
Dec 05, 2017 | 17.51 | 17.53 | 16.69 | 16.69 | 2,729,422 | -0.77(-4.43%) |
Dec 04, 2017 | 17.40 | 17.68 | 17.37 | 17.47 | 3,178,987 | +0.36(+2.13%) |
Dec 01, 2017 | 17.07 | 17.16 | 16.76 | 17.10 | 2,836,162 | +0.01(+0.05%) |
Nov 30, 2017 | 17.27 | 17.34 | 17.00 | 17.10 | 3,138,244 | -0.03(-0.18%) |
Nov 29, 2017 | 16.70 | 17.15 | 16.55 | 17.13 | 2,498,924 | +0.56(+3.36%) |
Nov 28, 2017 | 16.01 | 16.56 | 15.98 | 16.57 | 2,299,401 | +0.61(+3.83%) |
Nov 27, 2017 | 15.88 | 16.06 | 15.85 | 15.96 | 1,678,600 | +0.08(+0.49%) |
Nov 24, 2017 | 16.07 | 16.07 | 15.87 | 15.88 | 618,643 | -0.12(-0.77%) |
Nov 22, 2017 | 16.16 | 16.23 | 15.94 | 16.01 | 1,199,082 | -0.15(-0.96%) |
Nov 21, 2017 | 16.12 | 16.16 | 15.98 | 16.16 | 1,642,053 | +0.12(+0.77%) |
Nov 20, 2017 | 15.88 | 16.05 | 15.80 | 16.04 | 1,129,334 | +0.21(+1.32%) |
Nov 17, 2017 | 15.62 | 15.86 | 15.52 | 15.83 | 1,165,215 | +0.11(+0.69%) |
Nov 16, 2017 | 15.71 | 15.83 | 15.61 | 15.72 | 1,649,247 | +0.12(+0.79%) |
Nov 15, 2017 | 15.47 | 15.71 | 15.40 | 15.60 | 1,672,241 | -0.05(-0.35%) |
Nov 14, 2017 | 15.53 | 15.67 | 15.50 | 15.65 | 1,322,369 | +0.00(+0.00%) |
Nov 13, 2017 | 15.41 | 15.67 | 15.30 | 15.65 | 1,712,247 | +0.12(+0.80%) |
Nov 10, 2017 | 15.54 | 15.63 | 15.50 | 15.53 | 1,445,168 | +0.05(+0.35%) |
Nov 09, 2017 | 15.46 | 15.59 | 15.27 | 15.47 | 1,528,529 | -0.06(-0.40%) |
Nov 08, 2017 | 15.73 | 15.73 | 15.39 | 15.53 | 1,733,454 | -0.01(-0.05%) |
Nov 07, 2017 | 15.97 | 15.97 | 15.47 | 15.54 | 1,781,432 | -0.42(-2.62%) |
Nov 06, 2017 | 15.91 | 15.99 | 15.84 | 15.96 | 967,086 | +0.05(+0.34%) |
Nov 03, 2017 | 15.94 | 15.99 | 15.77 | 15.91 | 1,832,480 | -0.04(-0.24%) |
Nov 02, 2017 | 16.01 | 15.67 | 15.94 | 1,372,521 | +0.17(+1.08%) |