Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.55 | 16.77 | 16.46 | 16.66 | 10,493,677 | +0.12(+0.72%) |
Jan 30, 2018 | 16.90 | 16.94 | 16.61 | 16.55 | 13,605,321 | -0.51(-3.01%) |
Jan 29, 2018 | 17.07 | 17.47 | 16.96 | 17.06 | 8,307,742 | -0.20(-1.17%) |
Jan 26, 2018 | 17.09 | 17.44 | 16.91 | 17.26 | 9,766,298 | +0.15(+0.86%) |
Jan 25, 2018 | 17.81 | 17.82 | 17.09 | 17.11 | 10,096,113 | -0.55(-3.11%) |
Jan 24, 2018 | 17.72 | 17.85 | 17.42 | 17.66 | 11,935,079 | +0.05(+0.31%) |
Jan 23, 2018 | 17.72 | 17.88 | 17.33 | 17.61 | 13,051,237 | -0.05(-0.31%) |
Jan 22, 2018 | 17.09 | 17.66 | 17.05 | 17.66 | 14,559,020 | +0.64(+3.77%) |
Jan 19, 2018 | 16.99 | 17.03 | 16.73 | 17.02 | 8,311,568 | -0.10(-0.59%) |
Jan 18, 2018 | 17.19 | 17.33 | 16.91 | 17.12 | 10,898,325 | -0.14(-0.80%) |
Jan 17, 2018 | 16.81 | 17.44 | 16.55 | 17.26 | 21,610,054 | +0.55(+3.29%) |
Jan 16, 2018 | 17.31 | 17.32 | 16.70 | 16.71 | 15,013,071 | -0.53(-3.08%) |
Jan 12, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.20(+1.18%) | |
Jan 11, 2018 | 16.49 | 17.23 | 16.44 | 17.04 | 14,394,659 | +0.64(+3.91%) |
Jan 10, 2018 | 16.63 | 16.45 | 16.40 | 8,645,224 | -0.14(-0.83%) | |
Jan 09, 2018 | 16.50 | 16.61 | 16.36 | 16.54 | 12,937,411 | +0.07(+0.45%) |
Jan 08, 2018 | 16.37 | 16.47 | 16.17 | 16.46 | 7,744,380 | +0.07(+0.45%) |
Jan 05, 2018 | 16.45 | 16.45 | 16.15 | 16.39 | 13,056,936 | -0.21(-1.27%) |
Jan 04, 2018 | 16.40 | 16.63 | 16.15 | 16.60 | 15,337,563 | +0.41(+2.55%) |
Jan 03, 2018 | 15.99 | 16.37 | 15.97 | 16.19 | 11,662,515 | +0.27(+1.67%) |
Jan 02, 2018 | 15.68 | 15.93 | 15.62 | 15.92 | 8,844,591 | +0.41(+2.66%) |
Dec 29, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.13(-0.82%) | |
Dec 28, 2017 | 15.57 | 15.67 | 15.41 | 15.64 | 9,031,928 | +0.05(+0.35%) |
Dec 27, 2017 | 15.74 | 15.78 | 15.51 | 15.58 | 8,196,379 | -0.23(-1.45%) |
Dec 26, 2017 | 15.61 | 15.89 | 15.54 | 15.81 | 10,212,160 | +0.33(+2.13%) |
Dec 22, 2017 | 15.56 | 15.78 | 15.46 | 15.48 | 10,240,562 | -0.14(-0.88%) |
Dec 21, 2017 | 14.96 | 15.67 | 14.91 | 15.62 | 17,008,030 | +0.67(+4.47%) |
Dec 20, 2017 | 14.77 | 14.99 | 14.49 | 14.95 | 15,109,288 | +0.27(+1.87%) |
Dec 19, 2017 | 14.18 | 14.69 | 14.05 | 14.68 | 15,831,860 | +0.54(+3.82%) |
Dec 18, 2017 | 13.82 | 14.17 | 13.72 | 14.14 | 15,144,064 | +0.38(+2.80%) |
Dec 15, 2017 | 13.99 | 14.06 | 13.72 | 13.75 | 18,131,582 | -0.10(-0.73%) |
Dec 14, 2017 | 13.82 | 14.09 | 13.81 | 13.85 | 10,033,509 | -0.07(-0.53%) |
Dec 13, 2017 | 13.92 | 14.13 | 13.84 | 13.93 | 16,105,159 | +0.02(+0.13%) |
Dec 12, 2017 | 13.91 | 14.01 | 13.65 | 13.91 | 11,995,084 | +0.03(+0.20%) |
Dec 11, 2017 | 13.87 | 14.04 | 13.78 | 13.88 | 11,236,583 | +0.00(+0.00%) |
Dec 08, 2017 | 13.64 | 13.91 | 13.52 | 13.88 | 9,214,262 | +0.38(+2.78%) |
Dec 07, 2017 | 13.25 | 13.55 | 13.17 | 13.50 | 8,690,069 | +0.27(+2.01%) |
Dec 06, 2017 | 13.63 | 13.17 | 13.24 | 11,739,979 | -0.39(-2.89%) | |
Dec 05, 2017 | 13.89 | 13.95 | 13.57 | 13.63 | 15,367,152 | -0.02(-0.13%) |
Dec 04, 2017 | 13.71 | 14.18 | 13.60 | 13.65 | 14,339,122 | -0.16(-1.19%) |
Dec 01, 2017 | 13.74 | 13.96 | 13.60 | 13.82 | 19,891,266 | +0.22(+1.62%) |
Nov 30, 2017 | 13.71 | 14.00 | 13.43 | 13.60 | 20,377,590 | +0.08(+0.61%) |
Nov 29, 2017 | 13.28 | 13.55 | 13.25 | 13.51 | 10,977,884 | +0.17(+1.31%) |
Nov 28, 2017 | 13.31 | 13.41 | 13.23 | 13.34 | 12,019,632 | +0.07(+0.55%) |
Nov 27, 2017 | 13.71 | 13.25 | 13.27 | 12,788,371 | -0.60(-4.30%) | |
Nov 24, 2017 | 13.69 | 14.01 | 13.68 | 13.86 | 7,416,027 | +0.23(+1.68%) |
Nov 22, 2017 | 13.49 | 13.71 | 13.44 | 13.63 | 22,117,250 | +0.33(+2.48%) |
Nov 21, 2017 | 13.31 | 13.45 | 13.16 | 13.30 | 12,758,104 | +0.05(+0.35%) |
Nov 20, 2017 | 13.60 | 13.62 | 13.22 | 13.26 | 15,384,651 | -0.53(-3.85%) |
Nov 17, 2017 | 13.48 | 13.92 | 13.47 | 13.79 | 11,730,819 | +0.49(+3.65%) |
Nov 16, 2017 | 13.52 | 13.59 | 13.28 | 13.30 | 15,037,408 | -0.25(-1.83%) |
Nov 15, 2017 | 13.41 | 13.66 | 13.28 | 13.55 | 14,580,384 | -0.05(-0.34%) |
Nov 14, 2017 | 14.05 | 14.06 | 13.59 | 13.60 | 16,067,869 | -0.60(-4.26%) |
Nov 13, 2017 | 14.26 | 14.35 | 14.14 | 14.20 | 9,967,619 | -0.06(-0.45%) |
Nov 10, 2017 | 14.23 | 14.39 | 14.07 | 14.26 | 12,535,555 | -0.15(-1.01%) |
Nov 09, 2017 | 14.33 | 14.52 | 14.25 | 14.41 | 14,507,947 | +0.03(+0.19%) |
Nov 08, 2017 | 14.72 | 14.72 | 14.30 | 14.38 | 19,903,316 | -0.37(-2.54%) |
Nov 07, 2017 | 14.84 | 15.15 | 14.72 | 14.76 | 19,470,108 | -0.16(-1.04%) |
Nov 06, 2017 | 14.36 | 14.93 | 14.31 | 14.91 | 25,932,438 | +0.68(+4.81%) |
Nov 03, 2017 | 14.15 | 14.32 | 13.94 | 14.23 | 19,192,810 | +0.13(+0.91%) |
Nov 02, 2017 | 13.46 | 14.19 | 13.43 | 14.10 | 24,648,554 | +0.52(+3.83%) |