Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.55 | 18.80 | 18.52 | 18.57 | 83,429,528 | +0.00(+0.03%) |
Jan 30, 2018 | 18.52 | 18.65 | 18.49 | 18.56 | 60,238,588 | +0.09(+0.48%) |
Jan 29, 2018 | 18.41 | 18.68 | 18.33 | 18.47 | 62,263,748 | -0.28(-1.48%) |
Jan 26, 2018 | 18.57 | 18.75 | 18.52 | 18.75 | 43,583,320 | +0.18(+0.99%) |
Jan 25, 2018 | 18.39 | 18.57 | 18.27 | 18.57 | 47,188,808 | +0.21(+1.16%) |
Jan 24, 2018 | 18.49 | 18.54 | 18.33 | 18.35 | 50,418,636 | -0.08(-0.46%) |
Jan 23, 2018 | 18.82 | 18.95 | 18.36 | 18.44 | 64,584,720 | -0.34(-1.80%) |
Jan 22, 2018 | 18.44 | 18.79 | 18.33 | 18.78 | 63,798,452 | +0.33(+1.77%) |
Jan 19, 2018 | 18.53 | 18.53 | 18.31 | 18.45 | 56,313,108 | +0.03(+0.16%) |
Jan 18, 2018 | 18.27 | 18.53 | 18.25 | 18.42 | 55,780,668 | +0.15(+0.81%) |
Jan 17, 2018 | 18.23 | 18.32 | 18.09 | 18.27 | 44,436,184 | +0.06(+0.35%) |
Jan 16, 2018 | 18.29 | 18.34 | 18.12 | 18.21 | 49,804,552 | -0.09(-0.49%) |
Jan 12, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.21(+1.15%) | |
Jan 11, 2018 | 18.18 | 18.23 | 18.03 | 18.09 | 83,496,928 | -0.07(-0.38%) |
Jan 10, 2018 | 18.12 | 18.16 | 82,834,432 | -0.43(-2.32%) | ||
Jan 09, 2018 | 18.66 | 18.84 | 18.58 | 18.59 | 56,591,324 | -0.13(-0.69%) |
Jan 08, 2018 | 18.67 | 18.83 | 18.52 | 18.72 | 54,432,560 | +0.05(+0.29%) |
Jan 05, 2018 | 18.66 | 18.67 | 18.50 | 18.66 | 45,358,992 | +0.07(+0.37%) |
Jan 04, 2018 | 18.47 | 18.69 | 18.23 | 18.59 | 56,924,436 | +0.17(+0.93%) |
Jan 03, 2018 | 18.82 | 18.83 | 18.36 | 18.42 | 80,013,496 | -0.44(-2.31%) |
Jan 02, 2018 | 19.11 | 19.11 | 18.98 | 18.86 | 65,782,360 | -0.17(-0.87%) |
Dec 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.15(-0.77%) | |
Dec 28, 2017 | 19.08 | 19.18 | 19.02 | 19.17 | 31,928,678 | +0.14(+0.75%) |
Dec 27, 2017 | 19.12 | 19.15 | 18.94 | 19.03 | 33,389,286 | -0.08(-0.44%) |
Dec 26, 2017 | 19.06 | 19.24 | 19.06 | 19.11 | 27,746,916 | +0.06(+0.31%) |
Dec 22, 2017 | 18.98 | 19.14 | 18.94 | 19.05 | 40,792,720 | +0.03(+0.15%) |
Dec 21, 2017 | 18.87 | 19.23 | 18.82 | 19.02 | 65,331,796 | +0.16(+0.86%) |
Dec 20, 2017 | 18.73 | 19.00 | 18.68 | 18.86 | 55,102,792 | +0.24(+1.31%) |
Dec 19, 2017 | 18.82 | 18.93 | 18.61 | 18.62 | 59,630,428 | -0.20(-1.07%) |
Dec 18, 2017 | 18.84 | 19.03 | 18.78 | 18.82 | 64,368,288 | +0.11(+0.58%) |
Dec 15, 2017 | 18.66 | 18.74 | 18.56 | 18.71 | 95,661,368 | +0.24(+1.32%) |
Dec 14, 2017 | 18.53 | 18.67 | 18.44 | 18.47 | 70,062,608 | -0.15(-0.79%) |
Dec 13, 2017 | 18.60 | 18.69 | 18.29 | 18.61 | 81,065,112 | -0.03(-0.16%) |
Dec 12, 2017 | 18.64 | 18.68 | 18.09 | 18.64 | 94,819,768 | +0.59(+3.25%) |
Dec 11, 2017 | 17.95 | 18.08 | 17.87 | 18.06 | 47,837,012 | +0.08(+0.46%) |
Dec 08, 2017 | 17.81 | 17.98 | 17.69 | 17.97 | 52,128,812 | +0.27(+1.55%) |
Dec 07, 2017 | 17.68 | 17.81 | 17.52 | 17.70 | 50,128,300 | +0.03(+0.17%) |
Dec 06, 2017 | 17.69 | 17.84 | 17.63 | 17.67 | 63,691,008 | -0.22(-1.20%) |
Dec 05, 2017 | 18.02 | 18.25 | 17.87 | 17.88 | 67,550,624 | -0.35(-1.93%) |
Dec 04, 2017 | 18.00 | 18.13 | 17.98 | 18.24 | 82,723,184 | +0.38(+2.11%) |
Dec 01, 2017 | 17.79 | 17.98 | 17.58 | 17.86 | 64,247,148 | +0.06(+0.33%) |
Nov 30, 2017 | 17.86 | 18.06 | 17.63 | 17.80 | 101,499,472 | -0.05(-0.27%) |
Nov 29, 2017 | 17.80 | 17.88 | 17.33 | 17.85 | 108,225,912 | +0.52(+2.99%) |
Nov 28, 2017 | 16.91 | 17.39 | 16.91 | 17.33 | 70,398,760 | +0.36(+2.13%) |
Nov 27, 2017 | 17.05 | 17.13 | 16.91 | 16.97 | 54,720,612 | -0.06(-0.37%) |
Nov 24, 2017 | 17.06 | 17.10 | 17.00 | 17.03 | 18,808,070 | -0.03(-0.17%) |
Nov 22, 2017 | 16.77 | 17.08 | 16.73 | 17.06 | 54,063,104 | +0.26(+1.57%) |
Nov 21, 2017 | 16.93 | 17.00 | 16.78 | 16.80 | 72,359,864 | -0.15(-0.89%) |
Nov 20, 2017 | 16.91 | 17.08 | 16.85 | 16.95 | 63,741,860 | +0.06(+0.38%) |
Nov 17, 2017 | 16.85 | 17.07 | 16.81 | 16.89 | 75,548,856 | -0.00(-0.03%) |
Nov 16, 2017 | 16.57 | 16.96 | 16.54 | 16.89 | 81,665,152 | +0.35(+2.10%) |
Nov 15, 2017 | 16.65 | 16.73 | 16.47 | 16.54 | 67,162,752 | +0.04(+0.27%) |
Nov 14, 2017 | 16.73 | 16.73 | 16.43 | 16.50 | 61,838,512 | -0.22(-1.32%) |
Nov 13, 2017 | 16.77 | 16.81 | 16.71 | 16.72 | 58,982,076 | -0.02(-0.15%) |
Nov 10, 2017 | 16.72 | 16.87 | 16.69 | 16.74 | 117,463,272 | +0.11(+0.65%) |
Nov 09, 2017 | 16.36 | 16.86 | 16.32 | 16.64 | 142,870,112 | +0.27(+1.67%) |
Nov 08, 2017 | 16.07 | 16.39 | 16.04 | 16.36 | 179,008,048 | +0.18(+1.12%) |
Nov 07, 2017 | 16.06 | 16.20 | 16.01 | 16.18 | 61,425,484 | +0.10(+0.64%) |
Nov 06, 2017 | 16.18 | 16.19 | 15.93 | 16.08 | 97,533,536 | -0.22(-1.32%) |
Nov 03, 2017 | 16.31 | 16.34 | 16.12 | 16.29 | 82,235,960 | +0.06(+0.39%) |
Nov 02, 2017 | 16.43 | 16.84 | 16.12 | 16.23 | 149,110,304 | -0.19(-1.13%) |