Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.70 | 17.86 | 17.44 | 17.69 | 3,364,152 | +0.05(+0.28%) |
Jan 30, 2018 | 17.78 | 17.90 | 17.50 | 17.64 | 3,008,729 | -0.04(-0.23%) |
Jan 29, 2018 | 18.08 | 18.08 | 17.66 | 17.68 | 2,731,260 | -0.52(-2.86%) |
Jan 26, 2018 | 18.28 | 18.40 | 18.11 | 18.20 | 2,034,855 | -0.07(-0.38%) |
Jan 25, 2018 | 18.60 | 18.69 | 18.15 | 18.27 | 3,850,298 | -0.27(-1.46%) |
Jan 24, 2018 | 18.75 | 19.15 | 18.53 | 18.54 | 4,166,025 | +0.09(+0.49%) |
Jan 23, 2018 | 18.03 | 18.56 | 17.89 | 18.45 | 3,572,861 | +0.41(+2.27%) |
Jan 22, 2018 | 17.98 | 18.12 | 17.83 | 18.04 | 2,881,583 | +0.05(+0.28%) |
Jan 19, 2018 | 17.98 | 18.04 | 17.85 | 17.99 | 2,988,058 | +0.28(+1.58%) |
Jan 18, 2018 | 18.29 | 18.35 | 17.70 | 17.71 | 3,303,326 | -0.46(-2.53%) |
Jan 17, 2018 | 18.77 | 18.77 | 18.09 | 18.17 | 3,997,851 | -0.71(-3.76%) |
Jan 16, 2018 | 19.05 | 19.10 | 18.53 | 18.88 | 3,954,667 | -0.61(-3.13%) |
Jan 15, 2018 | 19.15 | 19.49 | 18.95 | 19.49 | 2,132,741 | +0.61(+3.23%) |
Jan 12, 2018 | 18.57 | 18.89 | 18.36 | 18.88 | 2,517,867 | +0.52(+2.83%) |
Jan 11, 2018 | 18.35 | 18.44 | 18.31 | 18.36 | 1,240,770 | +0.08(+0.44%) |
Jan 10, 2018 | 18.23 | 18.28 | 2,728,182 | +0.14(+0.77%) | ||
Jan 09, 2018 | 18.19 | 18.34 | 17.99 | 18.14 | 1,890,346 | -0.15(-0.82%) |
Jan 08, 2018 | 18.49 | 18.59 | 18.19 | 18.29 | 2,022,258 | -0.26(-1.40%) |
Jan 05, 2018 | 18.60 | 18.60 | 18.42 | 18.55 | 1,623,573 | -0.24(-1.28%) |
Jan 04, 2018 | 18.81 | 18.84 | 18.53 | 18.79 | 1,814,144 | -0.02(-0.11%) |
Jan 03, 2018 | 19.08 | 19.13 | 18.51 | 18.81 | 3,543,823 | -0.20(-1.05%) |
Jan 02, 2018 | 18.32 | 19.05 | 18.32 | 19.01 | 2,821,103 | +0.83(+4.57%) |
Dec 29, 2017 | 18.18 | 18.18 | 18.18 | 0 | +0.03(+0.17%) | |
Dec 28, 2017 | 18.35 | 18.36 | 18.06 | 18.15 | 1,849,182 | -0.17(-0.93%) |
Dec 27, 2017 | 18.43 | 18.45 | 18.23 | 18.32 | 1,738,902 | -0.08(-0.43%) |
Dec 22, 2017 | 18.48 | 18.55 | 18.37 | 18.40 | 1,498,025 | +0.03(+0.16%) |
Dec 21, 2017 | 18.40 | 18.46 | 18.28 | 18.37 | 1,188,292 | -0.16(-0.86%) |
Dec 20, 2017 | 18.45 | 18.59 | 18.36 | 18.53 | 2,115,531 | +0.15(+0.82%) |
Dec 19, 2017 | 18.45 | 18.54 | 18.27 | 18.38 | 1,674,543 | -0.05(-0.27%) |
Dec 18, 2017 | 18.25 | 18.59 | 18.21 | 18.43 | 1,944,402 | +0.30(+1.65%) |
Dec 15, 2017 | 18.17 | 18.25 | 18.03 | 18.13 | 7,630,364 | +0.07(+0.39%) |
Dec 14, 2017 | 18.10 | 18.29 | 17.98 | 18.06 | 2,743,504 | -0.07(-0.39%) |
Dec 13, 2017 | 17.61 | 18.20 | 17.57 | 18.13 | 4,224,021 | +0.58(+3.30%) |
Dec 12, 2017 | 17.47 | 17.63 | 17.33 | 17.55 | 3,859,188 | +0.01(+0.06%) |
Dec 11, 2017 | 17.55 | 17.78 | 17.45 | 17.54 | 2,115,216 | -0.03(-0.17%) |
Dec 08, 2017 | 17.60 | 17.82 | 17.50 | 17.57 | 1,942,660 | +0.00(+0.00%) |
Dec 07, 2017 | 17.07 | 17.67 | 17.07 | 17.57 | 2,372,198 | +0.23(+1.33%) |
Dec 06, 2017 | 17.40 | 17.50 | 17.23 | 17.34 | 2,863,710 | -0.17(-0.97%) |
Dec 05, 2017 | 17.55 | 17.55 | 17.33 | 17.51 | 2,838,279 | -0.15(-0.85%) |
Dec 04, 2017 | 17.80 | 17.84 | 17.61 | 17.66 | 1,989,411 | -0.19(-1.06%) |
Dec 01, 2017 | 17.60 | 18.07 | 17.51 | 17.85 | 4,080,719 | +0.03(+0.17%) |
Nov 30, 2017 | 17.79 | 17.97 | 17.32 | 17.82 | 8,526,010 | -0.23(-1.27%) |
Nov 29, 2017 | 18.09 | 18.25 | 17.98 | 18.05 | 1,911,986 | -0.12(-0.66%) |
Nov 28, 2017 | 18.25 | 18.41 | 18.14 | 18.17 | 2,319,210 | +0.00(+0.00%) |
Nov 27, 2017 | 18.19 | 18.23 | 18.08 | 18.17 | 1,628,930 | +0.11(+0.61%) |
Nov 24, 2017 | 18.22 | 18.23 | 17.92 | 18.06 | 1,663,390 | -0.28(-1.53%) |
Nov 23, 2017 | 17.98 | 18.35 | 17.98 | 18.34 | 1,061,769 | +0.38(+2.12%) |
Nov 22, 2017 | 17.85 | 18.10 | 17.77 | 17.96 | 2,120,356 | +0.15(+0.84%) |
Nov 21, 2017 | 17.81 | 17.95 | 17.76 | 17.81 | 1,850,040 | +0.03(+0.17%) |
Nov 20, 2017 | 17.90 | 18.04 | 17.78 | 17.78 | 2,387,211 | -0.18(-1.00%) |
Nov 17, 2017 | 17.85 | 18.05 | 17.77 | 17.96 | 1,743,888 | +0.20(+1.13%) |
Nov 16, 2017 | 17.80 | 17.85 | 17.68 | 17.76 | 1,634,209 | -0.06(-0.34%) |
Nov 15, 2017 | 17.99 | 18.13 | 17.79 | 17.82 | 2,296,483 | -0.03(-0.17%) |
Nov 14, 2017 | 17.70 | 17.92 | 17.61 | 17.85 | 1,781,054 | +0.08(+0.45%) |
Nov 13, 2017 | 17.75 | 17.86 | 17.71 | 17.77 | 1,002,875 | +0.06(+0.34%) |
Nov 10, 2017 | 17.90 | 17.95 | 17.63 | 17.71 | 1,836,681 | -0.18(-1.01%) |
Nov 09, 2017 | 17.87 | 17.96 | 17.75 | 17.89 | 1,743,216 | +0.06(+0.34%) |
Nov 08, 2017 | 18.00 | 18.01 | 17.78 | 17.83 | 1,783,310 | -0.07(-0.39%) |
Nov 07, 2017 | 17.84 | 17.97 | 17.80 | 17.90 | 1,351,014 | +0.08(+0.45%) |
Nov 06, 2017 | 17.96 | 18.01 | 17.80 | 17.82 | 2,054,326 | -0.07(-0.39%) |
Nov 03, 2017 | 18.01 | 18.05 | 17.63 | 17.89 | 3,512,880 | -0.19(-1.05%) |
Nov 02, 2017 | 18.25 | 18.40 | 18.00 | 18.08 | 2,260,766 | -0.24(-1.31%) |