Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.49 | 19.59 | 18.37 | 18.81 | 2,259,346 | -0.57(-2.95%) |
Jan 30, 2018 | 19.67 | 19.68 | 19.06 | 19.39 | 2,206,744 | -0.48(-2.42%) |
Jan 29, 2018 | 20.03 | 20.38 | 19.69 | 19.87 | 1,796,947 | -0.31(-1.53%) |
Jan 26, 2018 | 19.68 | 20.42 | 19.34 | 20.18 | 2,139,530 | +0.64(+3.25%) |
Jan 25, 2018 | 20.02 | 20.08 | 19.18 | 19.54 | 2,523,694 | -0.31(-1.56%) |
Jan 24, 2018 | 20.97 | 20.97 | 19.44 | 19.85 | 4,871,312 | -1.10(-5.25%) |
Jan 23, 2018 | 20.57 | 21.37 | 20.36 | 20.95 | 4,738,849 | +0.57(+2.81%) |
Jan 22, 2018 | 19.04 | 20.44 | 18.95 | 20.38 | 8,446,161 | +2.28(+12.60%) |
Jan 19, 2018 | 17.51 | 18.24 | 17.51 | 18.10 | 3,070,922 | +0.88(+5.12%) |
Jan 18, 2018 | 17.13 | 17.30 | 16.99 | 17.21 | 1,010,625 | +0.08(+0.48%) |
Jan 17, 2018 | 17.00 | 17.23 | 16.81 | 17.13 | 1,760,215 | +0.25(+1.45%) |
Jan 16, 2018 | 17.45 | 17.46 | 16.88 | 16.89 | 2,188,628 | -0.46(-2.67%) |
Jan 12, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.02(+0.11%) | |
Jan 11, 2018 | 16.81 | 17.46 | 16.48 | 17.33 | 2,544,614 | +0.73(+4.38%) |
Jan 10, 2018 | 17.02 | 15.85 | 16.61 | 3,228,371 | +0.69(+4.34%) | |
Jan 09, 2018 | 16.44 | 16.46 | 15.73 | 15.91 | 2,904,087 | -0.72(-4.31%) |
Jan 08, 2018 | 16.72 | 16.86 | 16.31 | 16.63 | 2,661,290 | +0.03(+0.16%) |
Jan 05, 2018 | 16.53 | 16.84 | 16.34 | 16.61 | 2,519,775 | +0.07(+0.44%) |
Jan 04, 2018 | 16.72 | 16.85 | 15.48 | 16.53 | 3,941,957 | -0.30(-1.78%) |
Jan 03, 2018 | 16.62 | 16.89 | 16.47 | 16.83 | 2,325,747 | +0.30(+1.81%) |
Jan 02, 2018 | 16.02 | 16.62 | 15.91 | 16.53 | 2,505,494 | +0.70(+4.42%) |
Dec 29, 2017 | 15.83 | 15.83 | 15.83 | 0 | -0.72(-4.34%) | |
Dec 28, 2017 | 16.57 | 16.67 | 16.41 | 16.55 | 1,637,354 | -0.02(-0.11%) |
Dec 27, 2017 | 17.25 | 17.25 | 16.37 | 16.57 | 2,329,594 | -0.72(-4.15%) |
Dec 26, 2017 | 16.46 | 17.36 | 16.39 | 17.29 | 1,855,542 | +0.76(+4.62%) |
Dec 22, 2017 | 16.59 | 16.61 | 16.24 | 16.52 | 919,430 | -0.09(-0.55%) |
Dec 21, 2017 | 16.26 | 16.73 | 16.26 | 16.61 | 1,385,118 | +0.37(+2.29%) |
Dec 20, 2017 | 16.26 | 16.42 | 16.11 | 16.24 | 1,365,232 | +0.10(+0.62%) |
Dec 19, 2017 | 16.11 | 16.30 | 15.88 | 16.14 | 1,716,208 | -0.05(-0.34%) |
Dec 18, 2017 | 15.26 | 16.34 | 15.26 | 16.20 | 3,190,731 | +1.02(+6.70%) |
Dec 15, 2017 | 15.47 | 15.74 | 15.16 | 15.18 | 4,122,569 | -0.24(-1.53%) |
Dec 14, 2017 | 16.07 | 16.28 | 15.22 | 15.42 | 2,850,007 | -0.62(-3.85%) |
Dec 13, 2017 | 15.87 | 16.26 | 15.87 | 16.03 | 1,790,545 | +0.18(+1.15%) |
Dec 12, 2017 | 16.31 | 16.48 | 15.84 | 15.85 | 1,993,603 | -0.42(-2.57%) |
Dec 11, 2017 | 16.31 | 16.35 | 16.08 | 16.27 | 2,361,481 | -0.09(-0.56%) |
Dec 08, 2017 | 16.15 | 16.42 | 15.93 | 16.36 | 2,513,869 | +0.00(+0.00%) |
Dec 07, 2017 | 16.06 | 16.42 | 15.90 | 2,264,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.81 | 16.29 | 15.74 | 16.03 | 3,965,637 | +0.46(+2.98%) |
Dec 05, 2017 | 15.86 | 15.93 | 15.15 | 15.57 | 4,330,958 | -0.14(-0.87%) |
Dec 04, 2017 | 15.99 | 16.56 | 15.67 | 15.71 | 4,060,731 | -0.07(-0.46%) |
Dec 01, 2017 | 15.70 | 15.98 | 15.24 | 15.78 | 3,656,441 | +0.01(+0.06%) |
Nov 30, 2017 | 15.62 | 16.25 | 15.54 | 15.77 | 3,633,130 | -0.13(-0.80%) |
Nov 29, 2017 | 15.82 | 16.56 | 15.78 | 15.90 | 5,922,765 | -0.03(-0.17%) |
Nov 28, 2017 | 14.85 | 16.08 | 14.85 | 15.92 | 4,466,281 | +1.11(+7.52%) |
Nov 27, 2017 | 15.05 | 15.31 | 14.48 | 14.81 | 3,618,359 | -0.22(-1.43%) |
Nov 24, 2017 | 15.04 | 15.38 | 14.94 | 15.03 | 2,167,875 | +0.10(+0.66%) |
Nov 22, 2017 | 14.97 | 15.08 | 14.75 | 14.93 | 3,419,131 | -0.02(-0.12%) |
Nov 21, 2017 | 15.23 | 15.23 | 14.59 | 14.94 | 5,682,758 | -0.36(-2.35%) |
Nov 20, 2017 | 14.10 | 15.44 | 13.88 | 15.30 | 11,690,194 | +1.34(+9.58%) |
Nov 17, 2017 | 13.99 | 14.54 | 13.21 | 13.97 | 20,558,150 | +2.69(+23.90%) |
Nov 16, 2017 | 11.42 | 11.54 | 11.10 | 11.27 | 4,752,847 | -0.09(-0.79%) |
Nov 15, 2017 | 11.04 | 11.65 | 10.89 | 11.36 | 2,611,636 | +0.25(+2.26%) |
Nov 14, 2017 | 10.96 | 11.17 | 10.75 | 11.11 | 2,275,799 | +0.02(+0.16%) |
Nov 13, 2017 | 11.28 | 11.50 | 11.05 | 11.09 | 2,211,243 | -0.19(-1.67%) |
Nov 10, 2017 | 10.98 | 11.54 | 10.92 | 11.28 | 2,994,360 | +0.34(+3.12%) |
Nov 09, 2017 | 10.49 | 11.27 | 10.48 | 10.94 | 3,214,018 | +0.41(+3.92%) |
Nov 08, 2017 | 10.45 | 10.79 | 10.43 | 10.53 | 2,416,133 | +0.03(+0.26%) |
Nov 07, 2017 | 10.69 | 10.69 | 10.45 | 10.50 | 2,217,426 | -0.19(-1.76%) |
Nov 06, 2017 | 10.67 | 10.93 | 10.53 | 10.69 | 2,336,236 | +0.07(+0.68%) |
Nov 03, 2017 | 10.72 | 10.86 | 10.61 | 10.62 | 2,001,690 | -0.23(-2.15%) |
Nov 02, 2017 | 10.77 | 11.13 | 10.72 | 10.85 | 2,060,421 | +0.13(+1.17%) |