Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.48 | 16.50 | 16.22 | 16.34 | 3,420,701 | +0.04(+0.23%) |
Jan 30, 2018 | 16.27 | 16.50 | 16.26 | 16.30 | 3,248,950 | -0.26(-1.54%) |
Jan 29, 2018 | 16.30 | 16.64 | 16.27 | 16.56 | 4,982,990 | +0.24(+1.45%) |
Jan 26, 2018 | 16.27 | 16.34 | 16.01 | 16.32 | 8,428,691 | +0.28(+1.77%) |
Jan 25, 2018 | 16.29 | 16.42 | 16.01 | 16.04 | 5,320,908 | -0.15(-0.93%) |
Jan 24, 2018 | 16.65 | 16.68 | 16.03 | 16.19 | 9,099,681 | -0.59(-3.49%) |
Jan 23, 2018 | 16.74 | 16.92 | 16.68 | 16.78 | 5,004,081 | +0.05(+0.28%) |
Jan 22, 2018 | 16.54 | 16.73 | 16.41 | 16.73 | 3,542,749 | +0.29(+1.78%) |
Jan 19, 2018 | 16.40 | 16.54 | 16.33 | 16.44 | 4,674,850 | +0.12(+0.75%) |
Jan 18, 2018 | 16.19 | 16.41 | 16.09 | 16.31 | 4,915,956 | +0.15(+0.94%) |
Jan 17, 2018 | 16.12 | 16.25 | 16.05 | 16.16 | 7,962,826 | +0.19(+1.18%) |
Jan 16, 2018 | 16.25 | 16.32 | 15.92 | 15.97 | 5,634,113 | -0.16(-1.00%) |
Jan 12, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.19(+1.19%) | |
Jan 11, 2018 | 15.76 | 15.96 | 15.61 | 15.94 | 4,728,569 | +0.25(+1.57%) |
Jan 10, 2018 | 15.77 | 15.70 | 4,842,444 | -0.11(-0.72%) | ||
Jan 09, 2018 | 15.92 | 15.98 | 15.64 | 15.81 | 7,799,972 | -0.07(-0.42%) |
Jan 08, 2018 | 15.76 | 15.92 | 15.60 | 15.88 | 4,868,572 | +0.15(+0.96%) |
Jan 05, 2018 | 15.41 | 15.75 | 15.34 | 15.73 | 5,459,569 | +0.35(+2.27%) |
Jan 04, 2018 | 15.37 | 15.42 | 15.17 | 15.38 | 4,441,864 | +0.09(+0.62%) |
Jan 03, 2018 | 15.08 | 15.32 | 15.02 | 15.28 | 5,805,732 | +0.31(+2.08%) |
Jan 02, 2018 | 14.54 | 14.99 | 14.39 | 14.97 | 5,428,010 | +0.57(+3.94%) |
Dec 29, 2017 | 14.40 | 14.40 | 14.40 | 0 | -0.05(-0.33%) | |
Dec 28, 2017 | 14.41 | 14.53 | 14.37 | 14.45 | 3,273,068 | +0.07(+0.46%) |
Dec 27, 2017 | 14.38 | 14.42 | 14.32 | 14.38 | 3,217,643 | +0.00(+0.00%) |
Dec 26, 2017 | 14.27 | 14.42 | 14.11 | 14.38 | 4,434,356 | +0.02(+0.13%) |
Dec 22, 2017 | 14.37 | 14.55 | 14.32 | 14.37 | 7,777,345 | -0.07(-0.46%) |
Dec 21, 2017 | 14.89 | 14.91 | 14.41 | 14.43 | 7,025,740 | -0.42(-2.84%) |
Dec 20, 2017 | 14.97 | 14.97 | 14.72 | 14.85 | 4,860,404 | +0.07(+0.44%) |
Dec 19, 2017 | 14.72 | 14.97 | 14.71 | 14.79 | 7,108,083 | +0.14(+0.96%) |
Dec 18, 2017 | 14.44 | 14.66 | 14.40 | 14.65 | 10,117,175 | +0.35(+2.43%) |
Dec 15, 2017 | 14.12 | 14.41 | 13.96 | 14.30 | 8,145,440 | +0.19(+1.33%) |
Dec 14, 2017 | 14.31 | 14.38 | 14.11 | 14.11 | 4,133,820 | -0.20(-1.38%) |
Dec 13, 2017 | 14.39 | 14.49 | 14.28 | 14.31 | 6,344,160 | +0.01(+0.07%) |
Dec 12, 2017 | 14.40 | 14.65 | 14.29 | 14.30 | 6,007,796 | -0.17(-1.17%) |
Dec 11, 2017 | 14.38 | 14.56 | 14.30 | 14.47 | 3,907,735 | +0.09(+0.65%) |
Dec 08, 2017 | 14.59 | 14.66 | 14.37 | 14.38 | 6,241,125 | +0.00(+0.00%) |
Dec 07, 2017 | 14.11 | 14.40 | 13.98 | 14.38 | 9,766,958 | +0.41(+2.96%) |
Dec 06, 2017 | 13.79 | 14.01 | 13.65 | 13.96 | 5,241,978 | +0.09(+0.68%) |
Dec 05, 2017 | 13.85 | 14.18 | 13.75 | 13.87 | 6,812,854 | +0.02(+0.14%) |
Dec 04, 2017 | 14.41 | 14.51 | 13.83 | 13.85 | 8,060,023 | -0.40(-2.83%) |
Dec 01, 2017 | 14.71 | 14.83 | 13.83 | 14.25 | 17,878,696 | -0.77(-5.12%) |
Nov 30, 2017 | 14.95 | 15.13 | 14.81 | 15.02 | 10,707,786 | +0.30(+2.04%) |
Nov 29, 2017 | 15.80 | 15.89 | 14.66 | 14.72 | 14,035,258 | -1.11(-7.00%) |
Nov 28, 2017 | 15.95 | 16.02 | 15.75 | 15.83 | 4,476,468 | -0.08(-0.47%) |
Nov 27, 2017 | 16.20 | 16.26 | 15.89 | 15.90 | 6,074,825 | -0.41(-2.50%) |
Nov 24, 2017 | 16.18 | 16.33 | 16.13 | 16.31 | 2,036,943 | +0.19(+1.19%) |
Nov 22, 2017 | 16.29 | 16.30 | 16.09 | 16.12 | 3,943,256 | -0.14(-0.87%) |
Nov 21, 2017 | 16.11 | 16.35 | 16.09 | 16.26 | 7,074,147 | +0.24(+1.52%) |
Nov 20, 2017 | 15.76 | 16.04 | 15.72 | 16.02 | 5,821,342 | +0.43(+2.77%) |
Nov 17, 2017 | 15.71 | 15.80 | 15.57 | 15.59 | 5,367,759 | +0.00(+0.00%) |
Nov 16, 2017 | 15.47 | 15.76 | 15.40 | 15.59 | 6,692,809 | +0.23(+1.53%) |
Nov 15, 2017 | 15.51 | 15.64 | 15.32 | 15.35 | 6,384,334 | -0.39(-2.50%) |
Nov 14, 2017 | 15.81 | 16.05 | 15.72 | 15.74 | 7,992,908 | -0.13(-0.83%) |
Nov 13, 2017 | 15.89 | 15.96 | 15.79 | 15.88 | 6,047,872 | -0.05(-0.29%) |
Nov 10, 2017 | 15.89 | 16.09 | 15.80 | 15.92 | 11,100,890 | +0.23(+1.43%) |
Nov 09, 2017 | 15.73 | 15.87 | 15.53 | 15.70 | 6,146,017 | -0.17(-1.06%) |
Nov 08, 2017 | 15.62 | 15.91 | 15.52 | 15.87 | 7,356,976 | +0.21(+1.32%) |
Nov 07, 2017 | 15.44 | 15.74 | 15.43 | 15.66 | 7,956,110 | +0.17(+1.09%) |
Nov 06, 2017 | 15.29 | 15.49 | 15.19 | 15.49 | 7,121,643 | +0.38(+2.55%) |
Nov 03, 2017 | 14.89 | 15.11 | 14.81 | 15.11 | 5,488,240 | +0.16(+1.07%) |
Nov 02, 2017 | 14.94 | 15.10 | 14.86 | 14.95 | 11,727,207 | +0.34(+2.31%) |