Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.30 | 18.45 | 18.16 | 18.30 | 5,773,364 | +0.11(+0.60%) |
Jan 30, 2018 | 18.35 | 18.55 | 18.10 | 18.19 | 12,469,665 | -0.32(-1.73%) |
Jan 29, 2018 | 18.86 | 18.96 | 18.45 | 18.51 | 4,561,706 | -0.44(-2.32%) |
Jan 26, 2018 | 19.04 | 19.05 | 18.90 | 18.95 | 4,630,444 | +0.05(+0.26%) |
Jan 25, 2018 | 19.03 | 19.11 | 18.72 | 18.90 | 5,400,984 | -0.01(-0.05%) |
Jan 24, 2018 | 19.20 | 19.24 | 18.86 | 18.91 | 5,172,259 | -0.27(-1.41%) |
Jan 23, 2018 | 18.60 | 19.34 | 18.23 | 19.18 | 5,529,270 | +0.64(+3.45%) |
Jan 22, 2018 | 17.91 | 18.62 | 17.86 | 18.54 | 6,096,729 | +0.63(+3.52%) |
Jan 19, 2018 | 17.91 | 17.97 | 17.71 | 17.91 | 1,929,472 | +0.01(+0.06%) |
Jan 18, 2018 | 18.26 | 18.26 | 17.89 | 17.90 | 2,553,307 | -0.31(-1.70%) |
Jan 17, 2018 | 18.38 | 18.54 | 18.21 | 18.21 | 7,861,479 | -0.07(-0.38%) |
Jan 16, 2018 | 18.08 | 18.53 | 18.02 | 18.28 | 10,900,206 | +0.25(+1.39%) |
Jan 12, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.31 | 17.86 | 17.31 | 17.83 | 3,499,469 | +0.52(+3.00%) |
Jan 10, 2018 | 17.26 | 17.48 | 17.26 | 17.31 | 3,588,152 | +0.01(+0.06%) |
Jan 09, 2018 | 17.29 | 17.53 | 17.07 | 17.30 | 3,672,968 | +0.01(+0.06%) |
Jan 08, 2018 | 17.30 | 17.49 | 17.09 | 17.29 | 3,894,449 | +0.01(+0.06%) |
Jan 05, 2018 | 17.59 | 17.75 | 17.17 | 17.28 | 4,169,786 | -0.28(-1.59%) |
Jan 04, 2018 | 17.92 | 18.00 | 17.48 | 17.56 | 3,425,357 | -0.26(-1.46%) |
Jan 03, 2018 | 17.81 | 18.11 | 17.54 | 17.82 | 6,676,102 | +0.08(+0.45%) |
Jan 02, 2018 | 17.23 | 17.96 | 17.14 | 17.74 | 4,768,612 | +0.48(+2.78%) |
Dec 29, 2017 | 17.26 | 17.26 | 17.26 | 0 | +0.07(+0.41%) | |
Dec 28, 2017 | 16.98 | 17.25 | 16.97 | 17.19 | 2,016,974 | +0.19(+1.12%) |
Dec 27, 2017 | 17.05 | 17.15 | 16.91 | 17.00 | 4,628,920 | -0.04(-0.23%) |
Dec 26, 2017 | 16.80 | 17.24 | 16.80 | 17.04 | 4,417,416 | +0.19(+1.13%) |
Dec 22, 2017 | 16.76 | 17.10 | 16.75 | 16.85 | 2,628,456 | +0.04(+0.24%) |
Dec 21, 2017 | 16.82 | 17.01 | 16.72 | 16.81 | 3,762,700 | -0.01(-0.06%) |
Dec 20, 2017 | 17.00 | 17.08 | 16.74 | 16.82 | 4,700,487 | -0.04(-0.24%) |
Dec 19, 2017 | 17.02 | 17.09 | 16.77 | 16.86 | 8,241,376 | -0.14(-0.82%) |
Dec 18, 2017 | 16.94 | 17.63 | 16.82 | 17.00 | 13,961,141 | +0.23(+1.37%) |
Dec 15, 2017 | 16.77 | 16.92 | 16.43 | 16.77 | 6,782,735 | +0.07(+0.42%) |
Dec 14, 2017 | 16.50 | 16.90 | 16.43 | 16.70 | 9,113,576 | +0.20(+1.21%) |
Dec 13, 2017 | 16.32 | 16.68 | 16.28 | 16.50 | 8,635,179 | +0.17(+1.04%) |
Dec 12, 2017 | 16.04 | 16.53 | 16.00 | 16.33 | 3,232,421 | +0.30(+1.87%) |
Dec 11, 2017 | 16.09 | 16.23 | 15.95 | 16.03 | 7,051,103 | -0.04(-0.25%) |
Dec 08, 2017 | 16.39 | 16.41 | 16.00 | 16.07 | 3,738,900 | -0.20(-1.23%) |
Dec 07, 2017 | 16.26 | 16.31 | 16.06 | 16.27 | 2,833,221 | +0.00(+0.00%) |
Dec 06, 2017 | 16.46 | 16.46 | 16.02 | 16.27 | 3,153,800 | -0.32(-1.93%) |
Dec 05, 2017 | 16.79 | 16.86 | 16.51 | 16.59 | 2,115,005 | -0.14(-0.84%) |
Dec 04, 2017 | 16.36 | 16.92 | 16.30 | 16.73 | 10,395,789 | +0.31(+1.89%) |
Dec 01, 2017 | 16.26 | 16.73 | 16.26 | 16.42 | 5,121,420 | +0.22(+1.36%) |
Nov 30, 2017 | 15.91 | 16.31 | 15.83 | 16.20 | 7,742,725 | +0.41(+2.60%) |
Nov 29, 2017 | 15.99 | 16.07 | 15.64 | 15.79 | 4,389,124 | -0.27(-1.68%) |
Nov 28, 2017 | 16.08 | 16.20 | 16.00 | 16.06 | 1,514,468 | -0.04(-0.25%) |
Nov 27, 2017 | 16.11 | 16.30 | 16.09 | 16.10 | 4,085,957 | -0.13(-0.80%) |
Nov 24, 2017 | 16.35 | 16.44 | 16.14 | 16.23 | 859,625 | +0.06(+0.37%) |
Nov 22, 2017 | 16.15 | 16.30 | 16.07 | 16.17 | 3,411,751 | +0.12(+0.75%) |
Nov 21, 2017 | 16.38 | 16.50 | 15.96 | 16.05 | 4,041,126 | -0.13(-0.80%) |
Nov 20, 2017 | 16.34 | 16.40 | 15.99 | 16.18 | 6,150,763 | -0.13(-0.80%) |
Nov 17, 2017 | 16.67 | 16.80 | 16.30 | 16.31 | 4,812,512 | -0.33(-1.98%) |
Nov 16, 2017 | 16.47 | 16.86 | 16.41 | 16.64 | 3,105,913 | +0.26(+1.59%) |
Nov 15, 2017 | 16.42 | 16.61 | 16.05 | 16.38 | 5,260,258 | -0.27(-1.62%) |
Nov 14, 2017 | 16.65 | 16.76 | 16.39 | 16.65 | 4,752,538 | -0.07(-0.42%) |
Nov 13, 2017 | 17.34 | 17.39 | 16.60 | 16.72 | 11,338,852 | -0.75(-4.29%) |
Nov 10, 2017 | 17.52 | 17.75 | 17.22 | 17.47 | 4,118,704 | -0.04(-0.23%) |
Nov 09, 2017 | 17.68 | 17.87 | 17.35 | 17.51 | 5,809,668 | -0.28(-1.57%) |
Nov 08, 2017 | 18.58 | 18.66 | 17.79 | 17.79 | 5,857,172 | -0.91(-4.87%) |
Nov 07, 2017 | 18.06 | 18.70 | 18.01 | 18.70 | 8,261,228 | +0.63(+3.49%) |
Nov 06, 2017 | 17.55 | 18.10 | 17.54 | 18.07 | 3,912,703 | +0.28(+1.57%) |
Nov 03, 2017 | 17.54 | 17.93 | 17.49 | 17.79 | 2,984,548 | +0.28(+1.60%) |
Nov 02, 2017 | 17.88 | 17.95 | 17.30 | 17.51 | 4,104,522 | -0.41(-2.29%) |