Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.80 | 15.92 | 15.69 | 15.75 | 10,433,798 | -0.02(-0.14%) |
Jan 30, 2018 | 15.94 | 16.03 | 15.78 | 15.78 | 16,007,242 | -0.27(-1.70%) |
Jan 29, 2018 | 16.03 | 16.19 | 15.97 | 16.05 | 12,380,926 | -0.02(-0.14%) |
Jan 26, 2018 | 15.97 | 16.09 | 15.78 | 16.07 | 11,446,609 | +0.12(+0.74%) |
Jan 25, 2018 | 16.11 | 16.11 | 15.92 | 15.95 | 13,801,431 | -0.04(-0.28%) |
Jan 24, 2018 | 15.98 | 16.10 | 15.88 | 16.00 | 14,084,379 | +0.09(+0.56%) |
Jan 23, 2018 | 15.68 | 16.03 | 15.65 | 15.91 | 13,193,052 | +0.16(+1.03%) |
Jan 22, 2018 | 15.55 | 15.77 | 15.52 | 15.75 | 12,302,209 | +0.17(+1.09%) |
Jan 19, 2018 | 15.29 | 15.73 | 15.29 | 15.58 | 18,495,030 | +0.25(+1.63%) |
Jan 18, 2018 | 15.21 | 15.46 | 15.18 | 15.33 | 27,701,396 | -0.32(-2.07%) |
Jan 17, 2018 | 15.70 | 15.75 | 15.50 | 15.65 | 15,966,510 | -0.04(-0.28%) |
Jan 16, 2018 | 15.86 | 15.97 | 15.58 | 15.69 | 13,599,414 | -0.07(-0.47%) |
Jan 12, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.55 | 15.64 | 15.48 | 15.60 | 9,084,869 | +0.13(+0.86%) |
Jan 10, 2018 | 15.66 | 15.47 | 12,087,654 | +0.20(+1.30%) | ||
Jan 09, 2018 | 14.99 | 15.38 | 14.94 | 15.27 | 13,357,337 | +0.34(+2.27%) |
Jan 08, 2018 | 14.98 | 14.98 | 14.84 | 14.93 | 10,765,357 | -0.04(-0.25%) |
Jan 05, 2018 | 15.07 | 15.07 | 14.88 | 14.97 | 7,997,798 | +0.01(+0.05%) |
Jan 04, 2018 | 15.05 | 15.16 | 14.93 | 14.96 | 14,267,985 | +0.06(+0.40%) |
Jan 03, 2018 | 14.89 | 14.94 | 14.80 | 14.90 | 12,598,950 | +0.05(+0.35%) |
Jan 02, 2018 | 14.96 | 14.99 | 14.75 | 14.85 | 8,181,670 | +0.00(+0.00%) |
Dec 29, 2017 | 14.85 | 14.85 | 14.85 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 14.95 | 14.99 | 14.86 | 14.98 | 5,662,589 | +0.08(+0.54%) |
Dec 27, 2017 | 14.94 | 14.98 | 14.86 | 14.90 | 6,334,582 | -0.07(-0.44%) |
Dec 26, 2017 | 15.05 | 15.14 | 14.88 | 14.97 | 5,111,180 | -0.08(-0.54%) |
Dec 22, 2017 | 15.13 | 15.15 | 14.96 | 15.05 | 7,463,944 | +0.01(+0.05%) |
Dec 21, 2017 | 14.89 | 15.11 | 14.86 | 15.04 | 8,988,727 | +0.25(+1.69%) |
Dec 20, 2017 | 14.93 | 14.97 | 14.67 | 14.79 | 9,652,634 | -0.02(-0.15%) |
Dec 19, 2017 | 14.89 | 14.94 | 14.80 | 14.81 | 12,187,059 | -0.03(-0.20%) |
Dec 18, 2017 | 14.72 | 14.87 | 14.70 | 14.84 | 15,164,557 | +0.29(+2.02%) |
Dec 15, 2017 | 14.45 | 14.70 | 14.42 | 14.55 | 22,583,462 | +0.18(+1.23%) |
Dec 14, 2017 | 14.58 | 14.67 | 14.31 | 14.37 | 11,235,071 | -0.13(-0.91%) |
Dec 13, 2017 | 14.70 | 14.83 | 14.49 | 14.50 | 12,419,153 | -0.22(-1.50%) |
Dec 12, 2017 | 14.72 | 14.76 | 14.54 | 14.72 | 12,103,840 | +0.20(+1.37%) |
Dec 11, 2017 | 14.63 | 14.77 | 14.45 | 14.52 | 13,016,541 | -0.12(-0.80%) |
Dec 08, 2017 | 14.59 | 14.64 | 14.43 | 14.64 | 14,052,126 | +0.11(+0.76%) |
Dec 07, 2017 | 14.49 | 14.56 | 14.19 | 14.53 | 13,949,012 | +0.27(+1.86%) |
Dec 06, 2017 | 14.16 | 14.46 | 14.14 | 14.27 | 13,815,879 | +0.04(+0.26%) |
Dec 05, 2017 | 14.45 | 14.53 | 14.19 | 14.23 | 13,350,583 | -0.22(-1.53%) |
Dec 04, 2017 | 14.36 | 14.67 | 14.33 | 14.45 | 23,013,182 | +0.37(+2.61%) |
Dec 01, 2017 | 13.99 | 14.14 | 13.76 | 14.08 | 21,205,482 | +0.11(+0.79%) |
Nov 30, 2017 | 14.09 | 14.27 | 13.94 | 13.97 | 26,912,958 | -0.02(-0.16%) |
Nov 29, 2017 | 13.74 | 14.08 | 13.73 | 13.99 | 23,167,302 | +0.39(+2.87%) |
Nov 28, 2017 | 13.31 | 13.63 | 13.25 | 13.60 | 26,332,570 | +0.35(+2.61%) |
Nov 27, 2017 | 13.29 | 13.33 | 13.21 | 13.26 | 11,506,955 | -0.02(-0.14%) |
Nov 24, 2017 | 13.39 | 13.39 | 13.26 | 13.28 | 4,958,333 | -0.01(-0.11%) |
Nov 22, 2017 | 13.40 | 13.45 | 13.28 | 13.29 | 12,581,339 | -0.09(-0.66%) |
Nov 21, 2017 | 13.53 | 13.53 | 13.35 | 13.38 | 12,090,350 | -0.13(-0.98%) |
Nov 20, 2017 | 13.44 | 13.52 | 13.33 | 13.51 | 14,158,018 | +0.11(+0.82%) |
Nov 17, 2017 | 13.19 | 13.43 | 13.17 | 13.40 | 13,053,867 | +0.13(+0.99%) |
Nov 16, 2017 | 13.35 | 13.42 | 13.25 | 13.27 | 10,176,841 | -0.01(-0.05%) |
Nov 15, 2017 | 13.22 | 13.41 | 13.12 | 13.28 | 15,060,592 | -0.08(-0.60%) |
Nov 14, 2017 | 13.06 | 13.38 | 13.04 | 13.36 | 17,508,684 | +0.24(+1.84%) |
Nov 13, 2017 | 12.81 | 13.15 | 12.73 | 13.12 | 11,394,109 | +0.21(+1.59%) |
Nov 10, 2017 | 13.12 | 13.20 | 12.90 | 12.91 | 15,643,183 | -0.15(-1.18%) |
Nov 09, 2017 | 13.03 | 13.18 | 12.84 | 13.06 | 16,358,482 | -0.06(-0.45%) |
Nov 08, 2017 | 13.21 | 13.24 | 13.08 | 13.12 | 15,542,471 | -0.12(-0.94%) |
Nov 07, 2017 | 13.61 | 13.68 | 13.20 | 13.25 | 19,107,722 | -0.35(-2.58%) |
Nov 06, 2017 | 13.52 | 13.64 | 13.46 | 13.60 | 16,359,526 | +0.05(+0.38%) |
Nov 03, 2017 | 13.47 | 13.58 | 13.36 | 13.55 | 11,687,080 | +0.05(+0.38%) |
Nov 02, 2017 | 13.34 | 13.52 | 13.25 | 13.50 | 14,743,301 | +0.12(+0.88%) |