Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.16 | 18.33 | 18.12 | 18.17 | 2,899,025 | -0.06(-0.31%) |
Jan 30, 2018 | 18.27 | 18.29 | 18.17 | 18.23 | 2,628,353 | -0.21(-1.12%) |
Jan 29, 2018 | 18.59 | 18.64 | 18.41 | 18.43 | 2,140,097 | -0.34(-1.80%) |
Jan 26, 2018 | 18.60 | 18.77 | 18.58 | 18.77 | 2,462,287 | +0.34(+1.83%) |
Jan 25, 2018 | 18.56 | 18.59 | 18.38 | 18.43 | 2,484,230 | -0.02(-0.10%) |
Jan 24, 2018 | 18.57 | 18.64 | 18.30 | 18.45 | 4,546,936 | +0.30(+1.66%) |
Jan 23, 2018 | 18.21 | 18.21 | 18.08 | 18.15 | 2,555,044 | -0.02(-0.10%) |
Jan 22, 2018 | 18.01 | 18.17 | 18.00 | 18.17 | 2,298,917 | +0.26(+1.47%) |
Jan 19, 2018 | 17.80 | 17.92 | 17.77 | 17.91 | 2,768,923 | +0.12(+0.69%) |
Jan 18, 2018 | 17.68 | 17.87 | 17.65 | 17.79 | 3,553,239 | +0.20(+1.12%) |
Jan 17, 2018 | 17.50 | 17.67 | 17.43 | 17.59 | 3,486,387 | -0.12(-0.69%) |
Jan 16, 2018 | 17.87 | 17.92 | 17.64 | 17.71 | 4,042,926 | -0.10(-0.58%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.43 | 17.62 | 17.43 | 17.62 | 3,648,020 | +0.42(+2.46%) |
Jan 10, 2018 | 17.24 | 17.19 | 4,376,719 | +0.27(+1.61%) | ||
Jan 09, 2018 | 17.01 | 17.04 | 16.91 | 16.92 | 2,923,888 | -0.15(-0.88%) |
Jan 08, 2018 | 17.02 | 17.10 | 17.00 | 17.07 | 1,885,470 | +0.07(+0.39%) |
Jan 05, 2018 | 17.19 | 17.22 | 16.84 | 17.01 | 3,067,293 | -0.18(-1.04%) |
Jan 04, 2018 | 17.11 | 17.23 | 17.09 | 17.18 | 2,173,373 | +0.22(+1.27%) |
Jan 03, 2018 | 16.79 | 17.02 | 16.76 | 16.97 | 2,092,525 | +0.17(+1.01%) |
Jan 02, 2018 | 16.80 | 16.86 | 16.80 | 16.80 | 1,161,095 | +0.03(+0.17%) |
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.77 | 16.82 | 16.72 | 16.78 | 1,037,125 | +0.07(+0.39%) |
Dec 27, 2017 | 16.75 | 16.76 | 16.68 | 16.71 | 1,646,380 | -0.10(-0.61%) |
Dec 26, 2017 | 16.82 | 16.89 | 16.76 | 16.82 | 1,905,275 | -0.06(-0.33%) |
Dec 22, 2017 | 16.86 | 16.92 | 16.84 | 16.87 | 1,731,622 | -0.06(-0.33%) |
Dec 21, 2017 | 16.70 | 17.00 | 16.70 | 16.93 | 3,478,064 | +0.39(+2.33%) |
Dec 20, 2017 | 16.69 | 16.72 | 16.52 | 16.55 | 2,239,005 | -0.16(-0.96%) |
Dec 19, 2017 | 16.73 | 16.76 | 16.66 | 16.70 | 1,850,575 | -0.08(-0.45%) |
Dec 18, 2017 | 16.70 | 16.80 | 16.70 | 16.78 | 2,066,421 | +0.23(+1.42%) |
Dec 15, 2017 | 16.51 | 16.60 | 16.46 | 16.55 | 2,475,862 | +0.08(+0.51%) |
Dec 14, 2017 | 16.54 | 16.61 | 16.44 | 16.46 | 3,169,584 | +0.01(+0.06%) |
Dec 13, 2017 | 16.56 | 16.62 | 16.43 | 16.45 | 3,139,823 | +0.02(+0.11%) |
Dec 12, 2017 | 16.33 | 16.47 | 16.32 | 16.43 | 3,404,576 | +0.06(+0.34%) |
Dec 11, 2017 | 16.34 | 16.40 | 16.29 | 16.38 | 2,147,604 | +0.00(+0.00%) |
Dec 08, 2017 | 16.26 | 16.39 | 16.20 | 16.38 | 3,625,125 | +0.53(+3.32%) |
Dec 07, 2017 | 15.77 | 15.89 | 15.77 | 15.85 | 2,294,731 | +0.09(+0.60%) |
Dec 06, 2017 | 15.78 | 15.88 | 15.73 | 15.76 | 2,127,616 | -0.10(-0.65%) |
Dec 05, 2017 | 16.08 | 16.11 | 15.85 | 15.86 | 2,839,532 | -0.30(-1.86%) |
Dec 04, 2017 | 16.25 | 16.25 | 16.08 | 16.16 | 2,972,762 | +0.07(+0.41%) |
Dec 01, 2017 | 16.01 | 16.12 | 15.94 | 16.09 | 4,966,374 | +0.22(+1.36%) |
Nov 30, 2017 | 16.08 | 16.08 | 15.81 | 15.88 | 5,732,435 | +0.23(+1.50%) |
Nov 29, 2017 | 15.68 | 15.73 | 15.50 | 15.64 | 4,808,220 | +0.01(+0.06%) |
Nov 28, 2017 | 15.40 | 15.63 | 15.36 | 15.63 | 2,431,899 | +0.16(+1.03%) |
Nov 27, 2017 | 15.54 | 15.61 | 15.45 | 15.47 | 1,826,749 | -0.23(-1.50%) |
Nov 24, 2017 | 15.69 | 15.73 | 15.66 | 15.71 | 1,106,390 | +0.14(+0.91%) |
Nov 22, 2017 | 15.61 | 15.68 | 15.52 | 15.57 | 2,706,826 | +0.16(+1.04%) |
Nov 21, 2017 | 15.45 | 15.50 | 15.40 | 15.41 | 2,779,645 | +0.26(+1.74%) |
Nov 20, 2017 | 15.22 | 15.22 | 15.10 | 15.15 | 2,512,531 | +0.02(+0.12%) |
Nov 17, 2017 | 14.98 | 15.17 | 14.94 | 15.13 | 1,735,760 | +0.11(+0.75%) |
Nov 16, 2017 | 15.07 | 15.11 | 15.01 | 15.01 | 1,524,733 | +0.08(+0.57%) |
Nov 15, 2017 | 14.78 | 14.97 | 14.74 | 14.93 | 2,623,593 | -0.03(-0.19%) |
Nov 14, 2017 | 14.95 | 14.99 | 14.92 | 14.96 | 1,953,393 | +0.05(+0.32%) |
Nov 13, 2017 | 14.82 | 14.98 | 14.81 | 14.91 | 1,952,416 | -0.15(-1.00%) |
Nov 10, 2017 | 15.10 | 15.15 | 15.04 | 15.06 | 2,071,577 | +0.00(+0.00%) |
Nov 09, 2017 | 15.02 | 15.09 | 14.93 | 15.06 | 2,325,834 | -0.11(-0.74%) |
Nov 08, 2017 | 15.14 | 15.23 | 15.08 | 15.17 | 1,809,203 | +0.08(+0.50%) |
Nov 07, 2017 | 15.22 | 15.24 | 15.07 | 15.10 | 2,800,170 | -0.08(-0.56%) |
Nov 06, 2017 | 15.00 | 15.22 | 14.97 | 15.18 | 2,860,126 | -0.01(-0.06%) |
Nov 03, 2017 | 15.15 | 15.20 | 15.08 | 15.19 | 3,057,537 | -0.20(-1.28%) |
Nov 02, 2017 | 15.33 | 15.46 | 15.29 | 15.39 | 6,729,845 | +0.72(+4.93%) |