Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.23 | 16.23 | 16.00 | 16.16 | 2,621,085 | +0.09(+0.54%) |
Jan 30, 2018 | 16.04 | 16.19 | 15.99 | 16.07 | 1,835,465 | -0.03(-0.21%) |
Jan 29, 2018 | 16.27 | 16.28 | 16.09 | 16.11 | 1,659,596 | -0.31(-1.89%) |
Jan 26, 2018 | 16.33 | 16.42 | 16.11 | 16.42 | 1,915,701 | +0.10(+0.64%) |
Jan 25, 2018 | 16.41 | 16.58 | 16.21 | 16.32 | 4,231,996 | -0.02(-0.11%) |
Jan 24, 2018 | 15.93 | 16.36 | 15.93 | 16.33 | 4,010,329 | +0.50(+3.17%) |
Jan 23, 2018 | 15.82 | 15.87 | 15.56 | 15.83 | 1,751,693 | -0.09(-0.54%) |
Jan 22, 2018 | 15.78 | 15.92 | 15.72 | 15.92 | 2,137,518 | +0.21(+1.32%) |
Jan 19, 2018 | 15.87 | 15.97 | 15.68 | 15.71 | 2,773,258 | -0.10(-0.66%) |
Jan 18, 2018 | 15.26 | 15.82 | 15.26 | 15.81 | 3,171,332 | +0.61(+4.04%) |
Jan 17, 2018 | 15.05 | 15.38 | 15.05 | 15.20 | 3,183,215 | +0.19(+1.27%) |
Jan 16, 2018 | 15.06 | 15.24 | 15.01 | 15.01 | 5,810,888 | +0.08(+0.52%) |
Jan 12, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.30(+2.07%) | |
Jan 11, 2018 | 14.68 | 14.74 | 14.50 | 14.63 | 3,851,459 | -0.04(-0.29%) |
Jan 10, 2018 | 14.61 | 14.67 | 3,807,091 | -0.46(-3.03%) | ||
Jan 09, 2018 | 15.17 | 15.25 | 15.05 | 15.13 | 3,379,330 | -0.11(-0.74%) |
Jan 08, 2018 | 15.00 | 15.29 | 14.95 | 15.24 | 2,964,981 | +0.18(+1.20%) |
Jan 05, 2018 | 14.99 | 15.11 | 14.86 | 15.06 | 3,344,179 | +0.15(+0.98%) |
Jan 04, 2018 | 14.98 | 15.08 | 14.91 | 14.92 | 2,864,419 | -0.03(-0.17%) |
Jan 03, 2018 | 15.11 | 15.14 | 14.86 | 14.94 | 2,851,067 | -0.16(-1.09%) |
Jan 02, 2018 | 14.95 | 15.17 | 14.95 | 15.11 | 2,835,522 | +0.29(+1.92%) |
Dec 29, 2017 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.78 | 14.92 | 14.73 | 14.82 | 799,548 | +0.11(+0.76%) |
Dec 27, 2017 | 14.73 | 14.85 | 14.67 | 14.71 | 842,868 | +0.02(+0.12%) |
Dec 26, 2017 | 14.67 | 14.80 | 14.61 | 14.69 | 1,024,707 | +0.03(+0.24%) |
Dec 22, 2017 | 14.71 | 14.76 | 14.60 | 14.66 | 1,000,494 | -0.05(-0.35%) |
Dec 21, 2017 | 14.92 | 15.10 | 14.70 | 14.71 | 2,210,747 | -0.19(-1.28%) |
Dec 20, 2017 | 14.92 | 15.05 | 14.81 | 14.90 | 2,848,364 | -0.08(-0.52%) |
Dec 19, 2017 | 15.00 | 15.08 | 14.91 | 14.98 | 1,393,368 | -0.08(-0.52%) |
Dec 18, 2017 | 14.98 | 15.13 | 14.91 | 15.05 | 2,022,510 | +0.16(+1.04%) |
Dec 15, 2017 | 15.00 | 15.01 | 14.87 | 14.90 | 1,851,340 | -0.08(-0.52%) |
Dec 14, 2017 | 14.98 | 15.12 | 14.94 | 14.98 | 2,393,895 | -0.10(-0.63%) |
Dec 13, 2017 | 14.74 | 15.12 | 14.71 | 15.07 | 3,180,300 | +0.32(+2.17%) |
Dec 12, 2017 | 14.64 | 14.82 | 14.57 | 14.75 | 1,378,959 | -0.10(-0.70%) |
Dec 11, 2017 | 14.79 | 14.92 | 14.71 | 14.86 | 1,677,475 | +0.04(+0.29%) |
Dec 08, 2017 | 14.71 | 14.90 | 14.61 | 14.81 | 1,747,002 | +0.19(+1.30%) |
Dec 07, 2017 | 14.63 | 14.75 | 14.55 | 14.62 | 1,259,684 | -0.09(-0.59%) |
Dec 06, 2017 | 14.57 | 14.82 | 14.49 | 14.71 | 1,355,523 | -0.03(-0.18%) |
Dec 05, 2017 | 14.69 | 14.83 | 14.60 | 14.73 | 1,335,363 | -0.02(-0.12%) |
Dec 04, 2017 | 14.85 | 14.93 | 14.72 | 14.75 | 1,470,126 | +0.03(+0.24%) |
Dec 01, 2017 | 14.78 | 14.89 | 14.57 | 14.72 | 2,292,417 | -0.06(-0.41%) |
Nov 30, 2017 | 15.11 | 15.23 | 14.76 | 14.78 | 3,134,819 | -0.42(-2.79%) |
Nov 29, 2017 | 15.01 | 15.25 | 15.01 | 15.20 | 2,524,487 | +0.02(+0.11%) |
Nov 28, 2017 | 15.08 | 15.21 | 15.03 | 15.18 | 1,671,772 | +0.10(+0.63%) |
Nov 27, 2017 | 15.27 | 15.27 | 14.95 | 15.09 | 1,395,052 | -0.13(-0.85%) |
Nov 24, 2017 | 15.23 | 15.26 | 15.15 | 15.22 | 558,652 | +0.05(+0.34%) |
Nov 22, 2017 | 14.89 | 15.18 | 14.89 | 15.17 | 2,909,864 | +0.17(+1.15%) |
Nov 21, 2017 | 14.73 | 15.13 | 14.73 | 14.99 | 3,718,933 | +0.27(+1.82%) |
Nov 20, 2017 | 14.80 | 14.87 | 14.65 | 14.73 | 1,448,558 | -0.18(-1.22%) |
Nov 17, 2017 | 14.86 | 14.96 | 14.75 | 14.91 | 1,868,872 | +0.03(+0.17%) |
Nov 16, 2017 | 14.80 | 14.92 | 14.65 | 14.88 | 2,058,092 | +0.31(+2.14%) |
Nov 15, 2017 | 14.59 | 14.69 | 14.12 | 14.57 | 1,458,254 | -0.06(-0.41%) |
Nov 14, 2017 | 14.93 | 14.93 | 14.48 | 14.63 | 3,510,623 | -0.23(-1.57%) |
Nov 13, 2017 | 14.87 | 14.99 | 14.79 | 14.86 | 2,822,522 | -0.06(-0.41%) |
Nov 10, 2017 | 15.05 | 15.18 | 14.91 | 14.92 | 2,134,430 | -0.14(-0.92%) |
Nov 09, 2017 | 14.97 | 15.19 | 14.90 | 15.06 | 2,240,176 | +0.03(+0.23%) |
Nov 08, 2017 | 15.17 | 15.28 | 14.96 | 15.03 | 1,965,691 | -0.04(-0.29%) |
Nov 07, 2017 | 15.05 | 15.31 | 15.00 | 15.07 | 4,508,890 | -0.10(-0.63%) |
Nov 06, 2017 | 14.88 | 15.23 | 14.72 | 15.17 | 3,462,217 | +0.26(+1.74%) |
Nov 03, 2017 | 14.97 | 15.11 | 14.68 | 14.91 | 3,012,800 | +0.03(+0.23%) |
Nov 02, 2017 | 14.69 | 14.92 | 14.68 | 14.87 | 2,249,775 | +0.09(+0.58%) |