Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.30 | 18.44 | 18.11 | 18.22 | 5,025,915 | -0.07(-0.41%) |
Jan 30, 2018 | 18.28 | 18.52 | 18.18 | 18.30 | 4,411,421 | -0.01(-0.05%) |
Jan 29, 2018 | 18.72 | 18.79 | 18.30 | 18.30 | 5,064,579 | -0.48(-2.57%) |
Jan 26, 2018 | 18.79 | 18.93 | 18.56 | 18.79 | 4,782,818 | -0.03(-0.15%) |
Jan 25, 2018 | 18.96 | 18.96 | 18.70 | 18.82 | 4,484,882 | -0.12(-0.64%) |
Jan 24, 2018 | 19.37 | 19.46 | 18.85 | 18.94 | 7,072,609 | -0.36(-1.88%) |
Jan 23, 2018 | 19.44 | 19.47 | 19.00 | 19.30 | 4,279,439 | -0.11(-0.57%) |
Jan 22, 2018 | 19.12 | 19.49 | 19.12 | 19.41 | 3,409,779 | +0.33(+1.75%) |
Jan 19, 2018 | 18.67 | 19.10 | 18.63 | 19.08 | 4,578,945 | +0.48(+2.60%) |
Jan 18, 2018 | 19.11 | 19.16 | 18.56 | 18.59 | 4,295,800 | -0.64(-3.33%) |
Jan 17, 2018 | 19.15 | 19.45 | 19.01 | 19.23 | 3,167,993 | +0.28(+1.47%) |
Jan 16, 2018 | 19.36 | 19.68 | 18.83 | 18.96 | 6,328,812 | -0.35(-1.83%) |
Jan 12, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.24(+1.27%) | |
Jan 11, 2018 | 19.10 | 19.22 | 18.93 | 19.07 | 3,412,265 | +0.00(+0.00%) |
Jan 10, 2018 | 19.01 | 19.08 | 18.86 | 19.07 | 3,864,182 | -0.07(-0.34%) |
Jan 09, 2018 | 18.83 | 19.22 | 18.71 | 19.13 | 2,884,824 | +0.25(+1.33%) |
Jan 08, 2018 | 18.87 | 19.03 | 18.74 | 18.88 | 3,457,512 | -0.07(-0.39%) |
Jan 05, 2018 | 18.67 | 18.98 | 18.50 | 18.96 | 3,450,561 | +0.30(+1.59%) |
Jan 04, 2018 | 18.56 | 18.70 | 18.30 | 18.66 | 3,467,877 | +0.29(+1.57%) |
Jan 03, 2018 | 18.48 | 18.50 | 18.24 | 18.37 | 4,469,136 | -0.10(-0.55%) |
Jan 02, 2018 | 18.54 | 18.65 | 18.44 | 18.47 | 3,833,212 | -0.01(-0.05%) |
Dec 29, 2017 | 18.48 | 18.48 | 18.48 | 0 | -0.17(-0.90%) | |
Dec 28, 2017 | 18.43 | 18.67 | 18.42 | 18.65 | 2,962,775 | +0.20(+1.11%) |
Dec 27, 2017 | 18.75 | 18.83 | 18.34 | 18.44 | 2,930,826 | -0.28(-1.49%) |
Dec 26, 2017 | 18.50 | 18.87 | 18.50 | 18.72 | 2,122,510 | +0.20(+1.10%) |
Dec 22, 2017 | 18.51 | 18.62 | 18.37 | 18.52 | 2,202,607 | +0.17(+0.91%) |
Dec 21, 2017 | 18.49 | 18.62 | 18.28 | 18.35 | 4,333,006 | +0.28(+1.54%) |
Dec 20, 2017 | 18.03 | 18.16 | 17.85 | 18.07 | 3,904,330 | +0.07(+0.36%) |
Dec 19, 2017 | 18.30 | 18.43 | 17.97 | 18.01 | 4,902,947 | -0.30(-1.62%) |
Dec 18, 2017 | 18.43 | 18.45 | 18.23 | 18.30 | 5,899,631 | -0.07(-0.40%) |
Dec 15, 2017 | 18.20 | 18.47 | 18.16 | 18.38 | 8,730,364 | +0.22(+1.23%) |
Dec 14, 2017 | 18.13 | 18.31 | 17.94 | 18.16 | 4,148,138 | +0.11(+0.62%) |
Dec 13, 2017 | 17.36 | 18.10 | 17.34 | 18.04 | 8,397,192 | +0.74(+4.30%) |
Dec 12, 2017 | 17.30 | 17.42 | 17.00 | 17.30 | 8,451,405 | +0.66(+3.96%) |
Dec 11, 2017 | 16.51 | 16.64 | 16.35 | 16.64 | 4,955,980 | +0.12(+0.73%) |
Dec 08, 2017 | 16.37 | 16.55 | 16.19 | 16.52 | 4,211,097 | +0.17(+1.02%) |
Dec 07, 2017 | 16.32 | 16.52 | 16.32 | 16.35 | 4,290,530 | -0.03(-0.17%) |
Dec 06, 2017 | 16.39 | 16.54 | 16.31 | 16.38 | 4,788,309 | -0.01(-0.06%) |
Dec 05, 2017 | 16.33 | 16.45 | 16.09 | 16.39 | 6,090,801 | +0.07(+0.46%) |
Dec 04, 2017 | 16.01 | 16.39 | 15.92 | 16.32 | 6,758,642 | +0.47(+2.99%) |
Dec 01, 2017 | 16.01 | 16.07 | 15.51 | 15.84 | 6,438,662 | -0.17(-1.04%) |
Nov 30, 2017 | 15.95 | 16.07 | 15.86 | 16.01 | 5,487,099 | +0.13(+0.82%) |
Nov 29, 2017 | 15.90 | 16.19 | 15.82 | 15.88 | 4,165,135 | +0.01(+0.09%) |
Nov 28, 2017 | 15.66 | 15.88 | 15.60 | 15.87 | 5,897,696 | +0.18(+1.18%) |
Nov 27, 2017 | 15.66 | 15.74 | 15.44 | 15.68 | 5,399,324 | +0.00(+0.00%) |
Nov 24, 2017 | 15.68 | 15.76 | 15.59 | 15.68 | 1,151,998 | +0.02(+0.12%) |
Nov 22, 2017 | 15.58 | 15.77 | 15.52 | 15.66 | 3,541,156 | +0.10(+0.65%) |
Nov 21, 2017 | 15.80 | 15.83 | 15.53 | 15.56 | 4,595,036 | -0.21(-1.35%) |
Nov 20, 2017 | 15.82 | 15.94 | 15.62 | 15.77 | 4,158,335 | +0.05(+0.29%) |
Nov 17, 2017 | 15.51 | 15.85 | 15.51 | 15.73 | 7,346,708 | +0.18(+1.19%) |
Nov 16, 2017 | 15.67 | 15.73 | 15.43 | 15.54 | 5,884,914 | +0.03(+0.18%) |
Nov 15, 2017 | 15.59 | 15.81 | 15.40 | 15.52 | 9,383,779 | -0.12(-0.77%) |
Nov 14, 2017 | 15.44 | 15.77 | 15.34 | 15.64 | 7,730,981 | +0.18(+1.19%) |
Nov 13, 2017 | 15.02 | 15.58 | 14.95 | 15.45 | 8,701,254 | +0.41(+2.70%) |
Nov 10, 2017 | 15.08 | 15.28 | 14.56 | 15.04 | 10,047,338 | -0.45(-2.92%) |
Nov 09, 2017 | 15.55 | 16.50 | 15.06 | 15.50 | 25,379,718 | +1.88(+13.82%) |
Nov 08, 2017 | 13.38 | 13.74 | 13.36 | 13.62 | 7,851,517 | +0.29(+2.15%) |
Nov 07, 2017 | 13.43 | 13.62 | 13.26 | 13.33 | 5,783,021 | -0.06(-0.48%) |
Nov 06, 2017 | 13.26 | 13.71 | 13.26 | 13.39 | 7,774,670 | +0.15(+1.11%) |
Nov 03, 2017 | 13.33 | 13.50 | 13.14 | 13.25 | 9,667,492 | -0.09(-0.69%) |
Nov 02, 2017 | 14.03 | 14.03 | 13.31 | 13.34 | 11,878,354 | -0.78(-5.55%) |