Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.81 | 15.94 | 15.71 | 15.77 | 10,424,205 | -0.02(-0.14%) |
Jan 30, 2018 | 15.95 | 16.04 | 15.79 | 15.79 | 15,992,525 | -0.27(-1.70%) |
Jan 29, 2018 | 16.05 | 16.20 | 15.99 | 16.06 | 12,369,543 | -0.02(-0.14%) |
Jan 26, 2018 | 15.99 | 16.11 | 15.80 | 16.08 | 11,436,085 | +0.12(+0.74%) |
Jan 25, 2018 | 16.12 | 16.12 | 15.93 | 15.97 | 13,788,742 | -0.04(-0.28%) |
Jan 24, 2018 | 16.00 | 16.11 | 15.90 | 16.01 | 14,071,430 | +0.09(+0.56%) |
Jan 23, 2018 | 15.69 | 16.04 | 15.66 | 15.92 | 13,180,922 | +0.16(+1.03%) |
Jan 22, 2018 | 15.57 | 15.78 | 15.53 | 15.76 | 12,290,898 | +0.17(+1.09%) |
Jan 19, 2018 | 15.30 | 15.75 | 15.30 | 15.59 | 18,478,026 | +0.25(+1.63%) |
Jan 18, 2018 | 15.22 | 15.47 | 15.19 | 15.34 | 27,675,928 | -0.32(-2.07%) |
Jan 17, 2018 | 15.72 | 15.77 | 15.52 | 15.66 | 15,951,830 | -0.04(-0.28%) |
Jan 16, 2018 | 15.87 | 15.99 | 15.60 | 15.71 | 13,586,911 | -0.07(-0.47%) |
Jan 12, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.57 | 15.65 | 15.49 | 15.61 | 9,076,517 | +0.13(+0.86%) |
Jan 10, 2018 | 15.68 | 15.48 | 12,076,540 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.01 | 15.39 | 14.96 | 15.28 | 13,345,057 | +0.34(+2.27%) |
Jan 08, 2018 | 14.99 | 14.99 | 14.85 | 14.94 | 10,755,460 | -0.04(-0.25%) |
Jan 05, 2018 | 15.08 | 15.08 | 14.89 | 14.98 | 7,990,444 | +0.01(+0.05%) |
Jan 04, 2018 | 15.06 | 15.17 | 14.94 | 14.97 | 14,254,867 | +0.06(+0.40%) |
Jan 03, 2018 | 14.91 | 14.95 | 14.81 | 14.91 | 12,587,367 | +0.05(+0.35%) |
Jan 02, 2018 | 14.97 | 15.01 | 14.77 | 14.86 | 8,174,148 | +0.00(+0.00%) |
Dec 29, 2017 | 14.86 | 14.86 | 14.86 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 14.96 | 15.00 | 14.88 | 14.99 | 5,657,383 | +0.08(+0.54%) |
Dec 27, 2017 | 14.96 | 14.99 | 14.87 | 14.91 | 6,328,758 | -0.07(-0.44%) |
Dec 26, 2017 | 15.06 | 15.15 | 14.90 | 14.98 | 5,106,481 | -0.08(-0.54%) |
Dec 22, 2017 | 15.15 | 15.16 | 14.98 | 15.06 | 7,457,081 | +0.01(+0.05%) |
Dec 21, 2017 | 14.91 | 15.12 | 14.87 | 15.05 | 8,980,463 | +0.25(+1.69%) |
Dec 20, 2017 | 14.94 | 14.98 | 14.68 | 14.80 | 9,643,760 | -0.02(-0.15%) |
Dec 19, 2017 | 14.91 | 14.95 | 14.81 | 14.82 | 12,175,854 | -0.03(-0.20%) |
Dec 18, 2017 | 14.74 | 14.88 | 14.71 | 14.85 | 15,150,615 | +0.29(+2.02%) |
Dec 15, 2017 | 14.46 | 14.71 | 14.43 | 14.56 | 22,562,698 | +0.18(+1.23%) |
Dec 14, 2017 | 14.60 | 14.68 | 14.32 | 14.38 | 11,224,742 | -0.13(-0.91%) |
Dec 13, 2017 | 14.71 | 14.85 | 14.51 | 14.52 | 12,407,735 | -0.22(-1.50%) |
Dec 12, 2017 | 14.74 | 14.77 | 14.55 | 14.74 | 12,092,712 | +0.20(+1.37%) |
Dec 11, 2017 | 14.64 | 14.79 | 14.46 | 14.54 | 13,004,573 | -0.12(-0.80%) |
Dec 08, 2017 | 14.60 | 14.66 | 14.44 | 14.66 | 14,039,207 | +0.11(+0.76%) |
Dec 07, 2017 | 14.50 | 14.57 | 14.20 | 14.54 | 13,936,188 | +0.27(+1.86%) |
Dec 06, 2017 | 14.17 | 14.48 | 14.15 | 14.28 | 13,803,177 | +0.04(+0.26%) |
Dec 05, 2017 | 14.46 | 14.54 | 14.21 | 14.24 | 13,338,308 | -0.22(-1.53%) |
Dec 04, 2017 | 14.38 | 14.68 | 14.35 | 14.46 | 22,992,024 | +0.37(+2.61%) |
Dec 01, 2017 | 14.01 | 14.15 | 13.77 | 14.10 | 21,185,986 | +0.11(+0.79%) |
Nov 30, 2017 | 14.10 | 14.28 | 13.96 | 13.98 | 26,888,214 | -0.02(-0.16%) |
Nov 29, 2017 | 13.75 | 14.09 | 13.74 | 14.01 | 23,146,002 | +0.39(+2.87%) |
Nov 28, 2017 | 13.32 | 13.65 | 13.27 | 13.62 | 26,308,360 | +0.35(+2.61%) |
Nov 27, 2017 | 13.31 | 13.34 | 13.23 | 13.27 | 11,496,375 | -0.02(-0.14%) |
Nov 24, 2017 | 13.40 | 13.40 | 13.27 | 13.29 | 4,953,775 | -0.01(-0.11%) |
Nov 22, 2017 | 13.41 | 13.46 | 13.30 | 13.30 | 12,569,772 | -0.09(-0.66%) |
Nov 21, 2017 | 13.54 | 13.54 | 13.36 | 13.39 | 12,079,234 | -0.13(-0.98%) |
Nov 20, 2017 | 13.45 | 13.53 | 13.35 | 13.52 | 14,145,001 | +0.11(+0.82%) |
Nov 17, 2017 | 13.20 | 13.44 | 13.19 | 13.41 | 13,041,866 | +0.13(+0.99%) |
Nov 16, 2017 | 13.36 | 13.43 | 13.27 | 13.28 | 10,167,485 | -0.01(-0.05%) |
Nov 15, 2017 | 13.23 | 13.42 | 13.13 | 13.29 | 15,046,746 | -0.08(-0.60%) |
Nov 14, 2017 | 13.08 | 13.39 | 13.05 | 13.37 | 17,492,586 | +0.24(+1.84%) |
Nov 13, 2017 | 12.82 | 13.16 | 12.75 | 13.13 | 11,383,634 | +0.21(+1.59%) |
Nov 10, 2017 | 13.13 | 13.21 | 12.91 | 12.92 | 15,628,801 | -0.15(-1.18%) |
Nov 09, 2017 | 13.04 | 13.19 | 12.86 | 13.08 | 16,343,442 | -0.06(-0.45%) |
Nov 08, 2017 | 13.22 | 13.25 | 13.09 | 13.13 | 15,528,181 | -0.12(-0.94%) |
Nov 07, 2017 | 13.62 | 13.69 | 13.21 | 13.26 | 19,090,156 | -0.35(-2.58%) |
Nov 06, 2017 | 13.53 | 13.65 | 13.47 | 13.61 | 16,344,485 | +0.05(+0.38%) |
Nov 03, 2017 | 13.48 | 13.60 | 13.37 | 13.56 | 11,676,335 | +0.05(+0.38%) |
Nov 02, 2017 | 13.35 | 13.53 | 13.27 | 13.51 | 14,729,747 | +0.12(+0.88%) |