Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.58 | 17.74 | 17.34 | 17.45 | 20,168,698 | -0.03(-0.16%) |
Jan 30, 2018 | 17.59 | 17.66 | 17.54 | 17.48 | 20,827,166 | -0.11(-0.65%) |
Jan 29, 2018 | 17.69 | 17.83 | 17.53 | 17.59 | 13,554,507 | -0.21(-1.17%) |
Jan 26, 2018 | 17.33 | 17.83 | 17.26 | 17.80 | 19,785,590 | +0.54(+3.15%) |
Jan 25, 2018 | 17.30 | 17.43 | 17.17 | 17.26 | 30,847,930 | -0.22(-1.28%) |
Jan 24, 2018 | 17.62 | 17.62 | 17.26 | 17.48 | 21,301,690 | -0.07(-0.40%) |
Jan 23, 2018 | 17.66 | 17.71 | 17.33 | 17.55 | 32,128,084 | -0.19(-1.09%) |
Jan 22, 2018 | 17.77 | 17.51 | 17.75 | 19,519,102 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.85 | 17.88 | 17.60 | 17.67 | 24,533,584 | -0.17(-0.97%) |
Jan 18, 2018 | 17.74 | 17.90 | 17.70 | 17.84 | 22,483,904 | +0.11(+0.62%) |
Jan 17, 2018 | 17.57 | 17.88 | 17.40 | 17.73 | 36,259,156 | -0.14(-0.76%) |
Jan 16, 2018 | 18.40 | 18.46 | 17.82 | 17.87 | 32,690,962 | -0.34(-1.89%) |
Jan 12, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.17(+0.95%) | |
Jan 11, 2018 | 18.02 | 18.13 | 17.97 | 18.04 | 17,764,130 | +0.06(+0.36%) |
Jan 10, 2018 | 17.91 | 17.98 | 21,055,194 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.07 | 18.37 | 18.01 | 18.22 | 19,068,924 | +0.16(+0.89%) |
Jan 08, 2018 | 17.63 | 18.13 | 17.63 | 18.06 | 20,250,394 | +0.31(+1.77%) |
Jan 05, 2018 | 17.70 | 17.81 | 17.50 | 17.74 | 20,523,794 | +0.29(+1.66%) |
Jan 04, 2018 | 17.63 | 17.82 | 17.41 | 17.45 | 18,999,124 | -0.08(-0.47%) |
Jan 03, 2018 | 17.26 | 17.60 | 17.23 | 17.54 | 25,166,198 | +0.22(+1.26%) |
Jan 02, 2018 | 17.10 | 17.41 | 16.91 | 17.32 | 19,131,104 | +0.41(+2.42%) |
Dec 29, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.02%) | |
Dec 28, 2017 | 17.02 | 17.03 | 16.74 | 16.91 | 14,024,054 | -0.04(-0.25%) |
Dec 27, 2017 | 16.93 | 17.03 | 16.83 | 16.95 | 22,492,366 | +0.08(+0.49%) |
Dec 26, 2017 | 16.93 | 17.02 | 16.84 | 16.87 | 14,276,924 | -0.04(-0.24%) |
Dec 22, 2017 | 16.86 | 17.00 | 16.79 | 16.91 | 18,371,500 | +0.04(+0.22%) |
Dec 21, 2017 | 17.17 | 17.24 | 16.85 | 16.87 | 29,969,356 | -0.16(-0.96%) |
Dec 20, 2017 | 17.01 | 17.18 | 16.92 | 17.03 | 33,886,120 | +0.17(+1.02%) |
Dec 19, 2017 | 16.58 | 16.89 | 16.41 | 16.86 | 31,465,104 | +0.39(+2.35%) |
Dec 18, 2017 | 15.89 | 16.51 | 15.83 | 16.47 | 93,000,712 | +0.20(+1.25%) |
Dec 15, 2017 | 16.00 | 16.46 | 15.87 | 16.27 | 162,261,024 | -1.35(-7.64%) |
Dec 14, 2017 | 17.75 | 17.93 | 17.57 | 17.62 | 23,179,774 | -0.12(-0.66%) |
Dec 13, 2017 | 17.61 | 17.94 | 17.54 | 17.73 | 21,485,272 | +0.22(+1.25%) |
Dec 12, 2017 | 17.55 | 17.64 | 17.34 | 17.52 | 18,300,560 | +0.00(+0.02%) |
Dec 11, 2017 | 17.34 | 17.52 | 17.27 | 17.51 | 21,033,530 | +0.16(+0.90%) |
Dec 08, 2017 | 17.32 | 17.44 | 17.28 | 17.36 | 12,747,234 | +0.09(+0.53%) |
Dec 07, 2017 | 17.05 | 17.35 | 17.02 | 17.26 | 16,236,855 | +0.16(+0.95%) |
Dec 06, 2017 | 17.16 | 17.32 | 17.08 | 17.10 | 18,650,186 | -0.05(-0.29%) |
Dec 05, 2017 | 17.60 | 17.64 | 17.12 | 17.15 | 26,362,938 | -0.37(-2.11%) |
Dec 04, 2017 | 17.35 | 17.90 | 17.35 | 17.52 | 38,026,888 | +0.26(+1.51%) |
Dec 01, 2017 | 16.98 | 17.31 | 16.97 | 17.26 | 33,591,268 | +0.12(+0.70%) |
Nov 30, 2017 | 16.72 | 17.27 | 16.65 | 17.14 | 47,288,904 | +0.40(+2.41%) |
Nov 29, 2017 | 15.96 | 16.82 | 15.83 | 16.73 | 36,291,660 | +0.77(+4.83%) |
Nov 28, 2017 | 15.52 | 15.97 | 15.45 | 15.96 | 22,204,076 | +0.45(+2.90%) |
Nov 27, 2017 | 15.59 | 15.64 | 15.38 | 15.51 | 14,778,508 | -0.07(-0.47%) |
Nov 24, 2017 | 15.58 | 15.71 | 15.52 | 15.59 | 7,988,850 | -0.03(-0.22%) |
Nov 22, 2017 | 15.43 | 15.68 | 15.35 | 15.62 | 15,237,143 | +0.24(+1.57%) |
Nov 21, 2017 | 15.24 | 15.38 | 15.18 | 15.38 | 12,397,300 | +0.16(+1.03%) |
Nov 20, 2017 | 15.23 | 15.28 | 15.10 | 15.22 | 15,815,265 | -0.06(-0.42%) |
Nov 17, 2017 | 15.30 | 15.33 | 15.16 | 15.29 | 20,163,754 | -0.06(-0.40%) |
Nov 16, 2017 | 14.92 | 15.36 | 14.80 | 15.35 | 23,411,272 | +0.46(+3.06%) |
Nov 15, 2017 | 15.08 | 15.11 | 14.78 | 14.89 | 17,264,830 | -0.24(-1.56%) |
Nov 14, 2017 | 15.15 | 15.19 | 15.00 | 15.13 | 14,433,756 | -0.11(-0.70%) |
Nov 13, 2017 | 15.11 | 15.30 | 14.94 | 15.23 | 16,046,542 | -0.10(-0.66%) |
Nov 10, 2017 | 15.30 | 15.43 | 15.24 | 15.33 | 11,307,376 | -0.05(-0.30%) |
Nov 09, 2017 | 15.67 | 15.69 | 15.36 | 15.38 | 17,816,334 | -0.39(-2.45%) |
Nov 08, 2017 | 15.66 | 15.88 | 15.62 | 15.77 | 12,725,384 | -0.10(-0.64%) |
Nov 07, 2017 | 15.66 | 16.05 | 15.58 | 15.87 | 17,985,810 | +0.21(+1.31%) |
Nov 06, 2017 | 15.63 | 15.69 | 15.49 | 15.66 | 14,951,501 | -0.05(-0.31%) |
Nov 03, 2017 | 15.81 | 15.84 | 15.67 | 15.71 | 13,070,054 | -0.09(-0.60%) |
Nov 02, 2017 | 15.38 | 15.81 | 15.34 | 15.81 | 19,976,932 | +0.45(+2.93%) |