Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.01 | 16.13 | 15.90 | 15.96 | 10,298,131 | -0.02(-0.14%) |
Jan 30, 2018 | 16.15 | 16.24 | 15.98 | 15.98 | 15,799,105 | -0.28(-1.70%) |
Jan 29, 2018 | 16.24 | 16.40 | 16.18 | 16.26 | 12,219,941 | -0.02(-0.14%) |
Jan 26, 2018 | 16.18 | 16.30 | 15.99 | 16.28 | 11,297,773 | +0.12(+0.74%) |
Jan 25, 2018 | 16.32 | 16.32 | 16.12 | 16.16 | 13,621,975 | -0.04(-0.28%) |
Jan 24, 2018 | 16.19 | 16.31 | 16.09 | 16.21 | 13,901,244 | +0.09(+0.56%) |
Jan 23, 2018 | 15.89 | 16.24 | 15.86 | 16.12 | 13,021,507 | +0.16(+1.03%) |
Jan 22, 2018 | 15.76 | 15.98 | 15.72 | 15.95 | 12,142,247 | +0.17(+1.09%) |
Jan 19, 2018 | 15.49 | 15.94 | 15.49 | 15.78 | 18,254,544 | +0.25(+1.63%) |
Jan 18, 2018 | 15.41 | 15.66 | 15.38 | 15.53 | 27,341,204 | -0.33(-2.07%) |
Jan 17, 2018 | 15.91 | 15.96 | 15.71 | 15.86 | 15,758,902 | -0.04(-0.28%) |
Jan 16, 2018 | 16.07 | 16.18 | 15.79 | 15.90 | 13,422,586 | -0.07(-0.47%) |
Jan 12, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.76 | 15.84 | 15.68 | 15.80 | 8,966,741 | +0.13(+0.86%) |
Jan 10, 2018 | 15.87 | 15.67 | 11,930,482 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.19 | 15.58 | 15.14 | 15.47 | 13,183,656 | +0.34(+2.27%) |
Jan 08, 2018 | 15.18 | 15.18 | 15.04 | 15.13 | 10,625,379 | -0.04(-0.25%) |
Jan 05, 2018 | 15.27 | 15.27 | 15.08 | 15.16 | 7,893,805 | +0.01(+0.05%) |
Jan 04, 2018 | 15.24 | 15.36 | 15.13 | 15.16 | 14,082,463 | +0.06(+0.40%) |
Jan 03, 2018 | 15.09 | 15.14 | 14.99 | 15.10 | 12,435,130 | +0.05(+0.35%) |
Jan 02, 2018 | 15.16 | 15.19 | 14.95 | 15.04 | 8,075,287 | +0.00(+0.00%) |
Dec 29, 2017 | 15.04 | 15.04 | 15.04 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 15.15 | 15.19 | 15.06 | 15.18 | 5,588,961 | +0.08(+0.54%) |
Dec 27, 2017 | 15.14 | 15.18 | 15.05 | 15.10 | 6,252,216 | -0.07(-0.44%) |
Dec 26, 2017 | 15.24 | 15.34 | 15.08 | 15.16 | 5,044,721 | -0.08(-0.54%) |
Dec 22, 2017 | 15.33 | 15.35 | 15.16 | 15.24 | 7,366,892 | +0.01(+0.05%) |
Dec 21, 2017 | 15.09 | 15.30 | 15.05 | 15.24 | 8,871,849 | +0.25(+1.69%) |
Dec 20, 2017 | 15.13 | 15.16 | 14.86 | 14.98 | 9,527,124 | -0.02(-0.15%) |
Dec 19, 2017 | 15.09 | 15.14 | 14.99 | 15.01 | 12,028,594 | -0.03(-0.20%) |
Dec 18, 2017 | 14.92 | 15.06 | 14.89 | 15.04 | 14,967,377 | +0.30(+2.02%) |
Dec 15, 2017 | 14.64 | 14.89 | 14.61 | 14.74 | 22,289,816 | +0.18(+1.23%) |
Dec 14, 2017 | 14.77 | 14.86 | 14.50 | 14.56 | 11,088,985 | -0.13(-0.91%) |
Dec 13, 2017 | 14.89 | 15.03 | 14.69 | 14.69 | 12,257,671 | -0.22(-1.50%) |
Dec 12, 2017 | 14.92 | 14.95 | 14.73 | 14.92 | 11,946,457 | +0.20(+1.37%) |
Dec 11, 2017 | 14.82 | 14.97 | 14.64 | 14.72 | 12,847,291 | -0.12(-0.80%) |
Dec 08, 2017 | 14.78 | 14.83 | 14.62 | 14.83 | 13,869,411 | +0.11(+0.76%) |
Dec 07, 2017 | 14.68 | 14.75 | 14.37 | 14.72 | 13,767,638 | +0.27(+1.86%) |
Dec 06, 2017 | 14.34 | 14.66 | 14.33 | 14.45 | 13,636,236 | +0.04(+0.26%) |
Dec 05, 2017 | 14.64 | 14.72 | 14.38 | 14.42 | 13,176,989 | -0.22(-1.53%) |
Dec 04, 2017 | 14.55 | 14.86 | 14.52 | 14.64 | 22,713,948 | +0.37(+2.61%) |
Dec 01, 2017 | 14.18 | 14.33 | 13.94 | 14.27 | 20,929,754 | +0.11(+0.79%) |
Nov 30, 2017 | 14.28 | 14.45 | 14.13 | 14.16 | 26,563,016 | -0.02(-0.16%) |
Nov 29, 2017 | 13.92 | 14.26 | 13.91 | 14.18 | 22,866,064 | +0.40(+2.87%) |
Nov 28, 2017 | 13.48 | 13.81 | 13.43 | 13.78 | 25,990,176 | +0.35(+2.61%) |
Nov 27, 2017 | 13.47 | 13.51 | 13.39 | 13.43 | 11,357,333 | -0.02(-0.14%) |
Nov 24, 2017 | 13.56 | 13.56 | 13.44 | 13.45 | 4,893,862 | -0.01(-0.11%) |
Nov 22, 2017 | 13.58 | 13.63 | 13.46 | 13.47 | 12,417,748 | -0.09(-0.66%) |
Nov 21, 2017 | 13.71 | 13.71 | 13.53 | 13.55 | 11,933,143 | -0.13(-0.98%) |
Nov 20, 2017 | 13.61 | 13.70 | 13.51 | 13.69 | 13,973,926 | +0.11(+0.82%) |
Nov 17, 2017 | 13.36 | 13.61 | 13.35 | 13.58 | 12,884,132 | +0.13(+0.99%) |
Nov 16, 2017 | 13.53 | 13.60 | 13.43 | 13.44 | 10,044,515 | -0.01(-0.06%) |
Nov 15, 2017 | 13.39 | 13.58 | 13.29 | 13.45 | 14,864,765 | -0.08(-0.60%) |
Nov 14, 2017 | 13.24 | 13.55 | 13.21 | 13.53 | 17,281,024 | +0.24(+1.84%) |
Nov 13, 2017 | 12.98 | 13.32 | 12.90 | 13.29 | 11,245,955 | +0.21(+1.59%) |
Nov 10, 2017 | 13.30 | 13.37 | 13.07 | 13.08 | 15,439,780 | -0.16(-1.18%) |
Nov 09, 2017 | 13.20 | 13.35 | 13.01 | 13.24 | 16,145,778 | -0.06(-0.45%) |
Nov 08, 2017 | 13.38 | 13.41 | 13.25 | 13.30 | 15,340,377 | -0.13(-0.94%) |
Nov 07, 2017 | 13.78 | 13.86 | 13.37 | 13.42 | 18,859,272 | -0.36(-2.58%) |
Nov 06, 2017 | 13.70 | 13.82 | 13.64 | 13.78 | 16,146,808 | +0.05(+0.38%) |
Nov 03, 2017 | 13.64 | 13.76 | 13.53 | 13.73 | 11,535,117 | +0.05(+0.38%) |
Nov 02, 2017 | 13.52 | 13.70 | 13.43 | 13.67 | 14,551,599 | +0.12(+0.87%) |