Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.16 | 21.44 | 20.97 | 21.17 | 5,809,032 | +0.34(+1.64%) |
Jan 30, 2018 | 20.50 | 21.36 | 20.18 | 20.83 | 8,226,484 | -0.45(-2.11%) |
Jan 29, 2018 | 21.05 | 21.60 | 20.63 | 21.28 | 13,310,657 | +0.93(+4.59%) |
Jan 26, 2018 | 20.34 | 20.67 | 20.01 | 20.34 | 10,008,463 | +0.36(+1.81%) |
Jan 25, 2018 | 19.49 | 20.03 | 19.25 | 19.98 | 7,907,491 | +0.51(+2.62%) |
Jan 24, 2018 | 19.60 | 19.70 | 19.20 | 19.47 | 6,451,263 | -0.03(-0.17%) |
Jan 23, 2018 | 19.51 | 19.60 | 19.10 | 19.50 | 7,883,178 | +0.23(+1.18%) |
Jan 22, 2018 | 19.37 | 19.87 | 19.07 | 19.28 | 8,494,709 | +0.07(+0.38%) |
Jan 19, 2018 | 18.54 | 19.61 | 18.54 | 19.20 | 10,932,785 | +0.80(+4.34%) |
Jan 18, 2018 | 18.71 | 19.21 | 18.15 | 18.40 | 11,232,673 | -0.36(-1.93%) |
Jan 17, 2018 | 17.11 | 19.02 | 17.07 | 18.76 | 20,020,386 | +1.89(+11.22%) |
Jan 16, 2018 | 17.98 | 18.01 | 16.83 | 16.87 | 8,383,952 | -0.90(-5.06%) |
Jan 12, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.27(-1.49%) | |
Jan 11, 2018 | 18.26 | 18.26 | 17.64 | 18.04 | 3,931,244 | +0.05(+0.30%) |
Jan 10, 2018 | 17.93 | 18.11 | 17.38 | 17.99 | 5,898,989 | -0.28(-1.51%) |
Jan 09, 2018 | 18.95 | 19.46 | 17.95 | 18.26 | 9,159,700 | -0.50(-2.65%) |
Jan 08, 2018 | 18.66 | 19.30 | 18.45 | 18.76 | 8,966,805 | +0.07(+0.40%) |
Jan 05, 2018 | 18.34 | 18.79 | 18.21 | 18.68 | 6,969,431 | +0.64(+3.57%) |
Jan 04, 2018 | 17.56 | 18.71 | 17.40 | 18.04 | 8,550,562 | +0.65(+3.74%) |
Jan 03, 2018 | 17.65 | 17.66 | 17.23 | 17.39 | 4,127,831 | +0.03(+0.15%) |
Jan 02, 2018 | 16.68 | 17.51 | 16.68 | 17.36 | 5,094,981 | +0.93(+5.64%) |
Dec 29, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.43(-2.55%) | |
Dec 28, 2017 | 17.19 | 17.37 | 16.74 | 16.86 | 2,932,369 | -0.34(-1.95%) |
Dec 27, 2017 | 16.93 | 17.33 | 16.86 | 17.20 | 3,213,828 | +0.26(+1.55%) |
Dec 26, 2017 | 17.13 | 17.22 | 16.83 | 16.94 | 3,483,133 | -0.13(-0.75%) |
Dec 22, 2017 | 16.94 | 17.44 | 16.87 | 17.07 | 3,925,279 | -0.03(-0.20%) |
Dec 21, 2017 | 17.43 | 17.56 | 16.95 | 17.10 | 6,115,167 | -0.37(-2.11%) |
Dec 20, 2017 | 17.46 | 17.65 | 17.36 | 17.47 | 3,978,337 | +0.11(+0.62%) |
Dec 19, 2017 | 17.12 | 17.63 | 17.06 | 17.36 | 6,529,687 | +0.34(+1.97%) |
Dec 18, 2017 | 16.90 | 17.28 | 16.58 | 17.03 | 4,735,995 | +0.19(+1.12%) |
Dec 15, 2017 | 16.72 | 16.94 | 16.67 | 16.84 | 5,639,231 | +0.13(+0.76%) |
Dec 14, 2017 | 16.58 | 16.84 | 16.38 | 16.71 | 3,781,852 | +0.08(+0.48%) |
Dec 13, 2017 | 16.78 | 17.23 | 16.60 | 16.63 | 5,707,531 | +0.01(+0.08%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.15 | 16.62 | 4,510,596 | -0.01(-0.08%) |
Dec 11, 2017 | 16.29 | 17.10 | 16.25 | 16.63 | 6,381,619 | +0.22(+1.35%) |
Dec 08, 2017 | 16.21 | 16.61 | 16.13 | 16.41 | 6,170,239 | +0.43(+2.69%) |
Dec 07, 2017 | 15.76 | 16.39 | 15.74 | 15.98 | 5,362,722 | +0.24(+1.54%) |
Dec 06, 2017 | 15.68 | 15.99 | 15.37 | 15.74 | 5,608,597 | -0.27(-1.68%) |
Dec 05, 2017 | 16.26 | 16.58 | 15.85 | 16.01 | 9,078,442 | -0.64(-3.87%) |
Dec 04, 2017 | 15.44 | 16.87 | 15.39 | 16.65 | 19,286,612 | +1.50(+9.93%) |
Dec 01, 2017 | 15.78 | 16.01 | 15.10 | 15.15 | 14,728,978 | -0.97(-6.00%) |
Nov 30, 2017 | 17.16 | 17.23 | 15.68 | 16.11 | 18,693,466 | -1.01(-5.92%) |
Nov 29, 2017 | 17.39 | 17.68 | 16.97 | 17.13 | 17,563,518 | +0.29(+1.71%) |
Nov 28, 2017 | 18.42 | 18.46 | 16.68 | 16.84 | 48,386,268 | -3.91(-18.83%) |
Nov 27, 2017 | 21.65 | 21.67 | 20.51 | 20.75 | 9,276,582 | -0.83(-3.86%) |
Nov 24, 2017 | 21.59 | 21.74 | 21.18 | 21.58 | 3,114,981 | +0.02(+0.09%) |
Nov 22, 2017 | 21.59 | 21.76 | 21.08 | 21.56 | 7,067,680 | -0.13(-0.62%) |
Nov 21, 2017 | 22.42 | 22.46 | 21.36 | 21.69 | 7,309,952 | -0.42(-1.91%) |
Nov 20, 2017 | 20.98 | 22.40 | 20.98 | 22.12 | 7,782,985 | +1.15(+5.51%) |
Nov 17, 2017 | 21.99 | 22.56 | 20.75 | 20.96 | 10,247,699 | -0.63(-2.92%) |
Nov 16, 2017 | 21.01 | 22.07 | 20.97 | 21.59 | 10,501,319 | +1.05(+5.13%) |
Nov 15, 2017 | 19.39 | 20.98 | 19.34 | 20.54 | 8,872,495 | +0.94(+4.80%) |
Nov 14, 2017 | 20.03 | 20.06 | 19.47 | 19.60 | 3,877,994 | -0.46(-2.31%) |
Nov 13, 2017 | 19.03 | 20.40 | 18.94 | 20.06 | 7,493,371 | +1.03(+5.40%) |
Nov 10, 2017 | 19.45 | 19.45 | 18.87 | 19.03 | 3,753,551 | -0.41(-2.11%) |
Nov 09, 2017 | 18.91 | 19.50 | 18.58 | 19.44 | 5,297,853 | +0.34(+1.79%) |
Nov 08, 2017 | 18.93 | 19.22 | 18.20 | 19.10 | 8,491,709 | +0.13(+0.67%) |
Nov 07, 2017 | 19.65 | 19.67 | 18.87 | 18.97 | 7,969,373 | -0.71(-3.62%) |
Nov 06, 2017 | 20.13 | 20.24 | 19.54 | 19.68 | 5,234,606 | -0.32(-1.61%) |
Nov 03, 2017 | 20.30 | 20.44 | 19.78 | 20.01 | 3,360,066 | -0.32(-1.59%) |
Nov 02, 2017 | 20.34 | 20.59 | 19.93 | 20.33 | 3,829,040 | -0.05(-0.26%) |