Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.71 | 18.04 | 17.28 | 17.29 | 14,227,981 | -0.43(-2.40%) |
Jan 30, 2018 | 17.69 | 17.87 | 17.54 | 17.71 | 14,125,485 | -0.18(-1.03%) |
Jan 29, 2018 | 18.10 | 18.13 | 17.89 | 17.90 | 9,660,746 | -0.22(-1.19%) |
Jan 26, 2018 | 18.03 | 18.19 | 17.90 | 18.11 | 13,757,373 | +0.16(+0.89%) |
Jan 25, 2018 | 18.06 | 18.06 | 17.80 | 17.95 | 5,784,408 | -0.04(-0.24%) |
Jan 24, 2018 | 18.14 | 18.14 | 17.87 | 18.00 | 6,388,375 | -0.13(-0.71%) |
Jan 23, 2018 | 18.14 | 18.20 | 17.89 | 18.13 | 6,234,642 | -0.01(-0.03%) |
Jan 22, 2018 | 17.67 | 18.14 | 17.63 | 18.13 | 7,268,084 | +0.46(+2.58%) |
Jan 19, 2018 | 17.45 | 17.68 | 17.36 | 17.68 | 5,526,956 | +0.22(+1.27%) |
Jan 18, 2018 | 17.58 | 17.60 | 17.45 | 17.45 | 4,841,944 | -0.13(-0.74%) |
Jan 17, 2018 | 17.67 | 17.68 | 17.55 | 17.58 | 11,019,821 | -0.04(-0.25%) |
Jan 16, 2018 | 17.85 | 17.87 | 17.55 | 17.63 | 15,804,747 | -0.18(-1.04%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.17(+0.94%) | |
Jan 11, 2018 | 17.53 | 17.67 | 17.48 | 17.64 | 8,756,013 | +0.16(+0.92%) |
Jan 10, 2018 | 17.29 | 17.54 | 17.23 | 17.48 | 7,946,654 | +0.20(+1.14%) |
Jan 09, 2018 | 17.17 | 17.32 | 17.00 | 17.29 | 5,804,746 | +0.16(+0.94%) |
Jan 08, 2018 | 17.10 | 17.25 | 16.90 | 17.13 | 6,854,927 | +0.02(+0.14%) |
Jan 05, 2018 | 17.15 | 17.23 | 16.96 | 17.10 | 9,230,935 | -0.05(-0.29%) |
Jan 04, 2018 | 17.11 | 17.19 | 16.98 | 17.15 | 9,148,605 | +0.11(+0.65%) |
Jan 03, 2018 | 16.59 | 17.14 | 16.58 | 17.04 | 12,363,652 | +0.46(+2.79%) |
Jan 02, 2018 | 16.41 | 16.65 | 16.26 | 16.58 | 8,905,671 | +0.23(+1.40%) |
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.31 | 16.37 | 16.23 | 16.33 | 6,230,906 | +0.06(+0.38%) |
Dec 27, 2017 | 16.39 | 16.39 | 16.23 | 16.27 | 10,492,168 | -0.12(-0.72%) |
Dec 26, 2017 | 16.31 | 16.43 | 16.26 | 16.39 | 8,633,947 | +0.10(+0.64%) |
Dec 22, 2017 | 16.15 | 16.34 | 16.07 | 16.28 | 6,977,152 | +0.19(+1.15%) |
Dec 21, 2017 | 15.99 | 16.24 | 15.95 | 16.10 | 8,693,547 | +0.06(+0.38%) |
Dec 20, 2017 | 16.22 | 16.24 | 15.89 | 16.04 | 9,410,884 | -0.15(-0.92%) |
Dec 19, 2017 | 16.34 | 16.34 | 16.16 | 16.18 | 5,968,405 | -0.10(-0.64%) |
Dec 18, 2017 | 16.21 | 16.47 | 16.19 | 16.29 | 30,187,390 | +0.20(+1.23%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.97 | 16.09 | 14,546,484 | +0.01(+0.08%) |
Dec 14, 2017 | 15.93 | 16.28 | 15.92 | 16.08 | 8,106,154 | +0.10(+0.66%) |
Dec 13, 2017 | 16.10 | 16.10 | 15.90 | 15.97 | 11,131,229 | +0.10(+0.66%) |
Dec 12, 2017 | 15.95 | 16.16 | 15.68 | 15.87 | 11,375,392 | +0.15(+0.94%) |
Dec 11, 2017 | 15.54 | 15.81 | 15.42 | 15.72 | 19,305,980 | +0.34(+2.21%) |
Dec 08, 2017 | 15.29 | 15.48 | 15.27 | 15.38 | 10,387,643 | +0.15(+1.01%) |
Dec 07, 2017 | 15.04 | 15.26 | 14.86 | 15.23 | 7,878,968 | +0.22(+1.48%) |
Dec 06, 2017 | 15.21 | 15.29 | 14.93 | 15.01 | 7,681,457 | -0.29(-1.90%) |
Dec 05, 2017 | 15.42 | 15.46 | 15.26 | 15.29 | 5,520,115 | -0.12(-0.76%) |
Dec 04, 2017 | 15.52 | 15.56 | 15.49 | 15.41 | 10,440,374 | -0.04(-0.24%) |
Dec 01, 2017 | 15.20 | 15.57 | 15.17 | 15.45 | 10,057,302 | +0.26(+1.71%) |
Nov 30, 2017 | 14.79 | 15.29 | 14.71 | 15.19 | 11,444,039 | +0.46(+3.10%) |
Nov 29, 2017 | 15.05 | 15.05 | 14.66 | 14.73 | 13,690,869 | -0.23(-1.53%) |
Nov 28, 2017 | 14.77 | 15.09 | 14.74 | 14.96 | 10,692,746 | +0.20(+1.38%) |
Nov 27, 2017 | 14.80 | 14.83 | 14.71 | 14.76 | 6,578,446 | -0.02(-0.13%) |
Nov 24, 2017 | 15.33 | 15.34 | 14.73 | 14.78 | 12,852,916 | -0.42(-2.76%) |
Nov 22, 2017 | 15.05 | 15.22 | 15.04 | 15.20 | 5,956,249 | +0.17(+1.15%) |
Nov 21, 2017 | 15.19 | 15.21 | 14.96 | 15.02 | 8,386,411 | -0.12(-0.81%) |
Nov 20, 2017 | 14.99 | 15.22 | 14.88 | 15.15 | 10,359,142 | +0.17(+1.15%) |
Nov 17, 2017 | 15.04 | 15.11 | 14.95 | 14.97 | 9,615,943 | -0.03(-0.21%) |
Nov 16, 2017 | 14.84 | 15.06 | 14.83 | 15.01 | 7,782,785 | +0.19(+1.29%) |
Nov 15, 2017 | 14.76 | 14.94 | 14.55 | 14.81 | 10,447,312 | -0.02(-0.17%) |
Nov 14, 2017 | 15.01 | 15.07 | 14.70 | 14.84 | 10,485,831 | -0.19(-1.23%) |
Nov 13, 2017 | 15.42 | 15.42 | 15.00 | 15.02 | 7,586,797 | -0.39(-2.56%) |
Nov 10, 2017 | 15.36 | 15.47 | 15.32 | 15.42 | 5,891,874 | +0.06(+0.40%) |
Nov 09, 2017 | 15.29 | 15.46 | 15.23 | 15.36 | 7,240,530 | +0.00(+0.00%) |
Nov 08, 2017 | 15.41 | 15.50 | 15.30 | 15.36 | 8,543,305 | -0.07(-0.48%) |
Nov 07, 2017 | 15.56 | 15.56 | 15.41 | 15.43 | 7,521,732 | -0.06(-0.36%) |
Nov 06, 2017 | 15.46 | 15.56 | 15.38 | 15.49 | 8,718,664 | +0.07(+0.44%) |
Nov 03, 2017 | 15.14 | 15.45 | 15.13 | 15.42 | 10,325,528 | +0.28(+1.83%) |
Nov 02, 2017 | 15.42 | 15.42 | 14.96 | 15.14 | 10,762,846 | -0.29(-1.88%) |