Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.35 | 19.50 | 19.13 | 19.15 | 16,687,695 | -0.10(-0.51%) |
Jan 30, 2018 | 19.41 | 19.51 | 19.39 | 19.25 | 9,706,439 | -0.30(-1.55%) |
Jan 29, 2018 | 19.79 | 19.79 | 19.47 | 19.55 | 8,568,365 | -0.08(-0.42%) |
Jan 26, 2018 | 19.33 | 19.64 | 19.33 | 19.64 | 9,879,592 | +0.48(+2.53%) |
Jan 25, 2018 | 19.52 | 19.57 | 19.13 | 19.15 | 8,857,293 | -0.28(-1.44%) |
Jan 24, 2018 | 19.62 | 19.71 | 19.33 | 19.43 | 8,208,798 | -0.12(-0.63%) |
Jan 23, 2018 | 19.24 | 19.59 | 19.18 | 19.55 | 9,148,228 | -0.03(-0.17%) |
Jan 22, 2018 | 19.45 | 19.68 | 19.32 | 19.59 | 11,142,971 | +0.12(+0.63%) |
Jan 19, 2018 | 19.24 | 19.54 | 19.23 | 19.46 | 14,066,274 | +0.34(+1.76%) |
Jan 18, 2018 | 19.24 | 19.36 | 19.09 | 19.13 | 14,950,106 | -0.14(-0.72%) |
Jan 17, 2018 | 18.64 | 19.29 | 18.61 | 19.27 | 13,579,099 | +0.48(+2.53%) |
Jan 16, 2018 | 18.93 | 18.98 | 18.68 | 18.79 | 11,338,804 | -0.03(-0.17%) |
Jan 12, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.42(+2.28%) | |
Jan 11, 2018 | 18.13 | 18.41 | 18.12 | 18.40 | 10,175,631 | +0.30(+1.63%) |
Jan 10, 2018 | 18.11 | 10,281,481 | +0.20(+1.10%) | |||
Jan 09, 2018 | 17.89 | 18.03 | 17.84 | 17.91 | 9,570,542 | -0.02(-0.14%) |
Jan 08, 2018 | 17.89 | 17.97 | 17.73 | 17.94 | 7,025,628 | +0.07(+0.41%) |
Jan 05, 2018 | 17.75 | 17.88 | 17.48 | 17.86 | 8,220,419 | +0.18(+1.02%) |
Jan 04, 2018 | 17.57 | 17.77 | 17.52 | 17.68 | 9,320,160 | +0.13(+0.75%) |
Jan 03, 2018 | 17.50 | 17.66 | 17.44 | 17.55 | 7,254,585 | +0.04(+0.23%) |
Jan 02, 2018 | 17.39 | 17.52 | 17.25 | 17.51 | 7,863,124 | +0.25(+1.48%) |
Dec 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.12(-0.66%) | |
Dec 28, 2017 | 17.43 | 17.49 | 17.30 | 17.37 | 6,349,277 | -0.10(-0.56%) |
Dec 27, 2017 | 17.37 | 17.48 | 17.33 | 17.47 | 9,261,074 | +0.03(+0.19%) |
Dec 26, 2017 | 17.35 | 17.50 | 17.35 | 17.43 | 3,671,162 | -0.02(-0.14%) |
Dec 22, 2017 | 17.45 | 17.52 | 17.36 | 17.46 | 4,992,571 | +0.01(+0.05%) |
Dec 21, 2017 | 17.66 | 17.72 | 17.43 | 17.45 | 10,645,719 | -0.17(-0.98%) |
Dec 20, 2017 | 17.66 | 17.74 | 17.48 | 17.62 | 8,946,929 | +0.03(+0.19%) |
Dec 19, 2017 | 17.55 | 17.75 | 17.44 | 17.59 | 11,900,744 | +0.11(+0.61%) |
Dec 18, 2017 | 17.25 | 17.52 | 17.24 | 17.48 | 14,801,872 | +0.30(+1.77%) |
Dec 15, 2017 | 17.15 | 17.25 | 16.97 | 17.18 | 23,164,484 | +0.15(+0.87%) |
Dec 14, 2017 | 17.10 | 17.16 | 17.02 | 17.03 | 9,937,701 | -0.09(-0.53%) |
Dec 13, 2017 | 17.20 | 17.23 | 17.13 | 17.12 | 11,150,113 | -0.11(-0.62%) |
Dec 12, 2017 | 17.23 | 17.41 | 17.14 | 17.23 | 8,736,824 | -0.15(-0.85%) |
Dec 11, 2017 | 17.11 | 17.43 | 17.08 | 17.38 | 9,475,438 | +0.19(+1.09%) |
Dec 08, 2017 | 17.17 | 17.23 | 17.01 | 17.19 | 16,941,934 | +0.08(+0.48%) |
Dec 07, 2017 | 17.17 | 17.25 | 17.07 | 17.11 | 10,358,500 | -0.04(-0.24%) |
Dec 06, 2017 | 17.20 | 17.26 | 17.03 | 17.15 | 12,296,560 | -0.04(-0.24%) |
Dec 05, 2017 | 17.28 | 17.34 | 17.15 | 17.19 | 11,287,887 | -0.01(-0.05%) |
Dec 04, 2017 | 17.51 | 17.64 | 17.17 | 17.20 | 15,904,451 | -0.27(-1.54%) |
Dec 01, 2017 | 17.44 | 17.61 | 17.24 | 17.47 | 12,146,820 | -0.03(-0.19%) |
Nov 30, 2017 | 17.53 | 17.77 | 17.39 | 17.50 | 16,871,814 | +0.02(+0.09%) |
Nov 29, 2017 | 17.74 | 17.92 | 17.42 | 17.48 | 14,829,126 | -0.19(-1.06%) |
Nov 28, 2017 | 17.35 | 17.69 | 17.26 | 17.67 | 12,719,011 | +0.33(+1.93%) |
Nov 27, 2017 | 17.27 | 17.40 | 17.10 | 17.34 | 18,814,864 | +0.01(+0.05%) |
Nov 24, 2017 | 17.49 | 17.56 | 17.12 | 17.33 | 11,837,988 | -0.08(-0.47%) |
Nov 22, 2017 | 17.13 | 17.57 | 16.80 | 17.41 | 34,840,880 | -0.91(-4.99%) |
Nov 21, 2017 | 18.23 | 18.50 | 18.19 | 18.32 | 21,465,370 | +0.28(+1.54%) |
Nov 20, 2017 | 17.79 | 18.17 | 17.76 | 18.05 | 14,539,938 | +0.30(+1.70%) |
Nov 17, 2017 | 17.55 | 17.84 | 17.50 | 17.74 | 13,041,584 | +0.15(+0.83%) |
Nov 16, 2017 | 17.48 | 17.74 | 17.47 | 17.60 | 11,470,494 | +0.17(+0.98%) |
Nov 15, 2017 | 17.39 | 17.57 | 17.33 | 17.43 | 15,511,773 | +0.00(+0.00%) |
Nov 14, 2017 | 17.21 | 17.50 | 17.12 | 17.43 | 14,250,982 | +0.16(+0.90%) |
Nov 13, 2017 | 17.32 | 17.40 | 17.26 | 17.27 | 6,032,629 | -0.05(-0.28%) |
Nov 10, 2017 | 17.34 | 17.39 | 17.25 | 17.32 | 7,693,446 | -0.09(-0.52%) |
Nov 09, 2017 | 17.35 | 17.46 | 17.26 | 17.41 | 7,164,282 | -0.07(-0.37%) |
Nov 08, 2017 | 17.41 | 17.52 | 17.33 | 17.48 | 7,430,182 | +0.03(+0.19%) |
Nov 07, 2017 | 17.52 | 17.52 | 17.39 | 17.44 | 7,655,309 | -0.05(-0.28%) |
Nov 06, 2017 | 17.52 | 17.57 | 17.44 | 17.49 | 16,313,757 | -0.02(-0.14%) |
Nov 03, 2017 | 17.54 | 17.58 | 17.40 | 17.52 | 9,450,219 | +0.02(+0.14%) |
Nov 02, 2017 | 17.44 | 17.59 | 17.19 | 17.49 | 18,097,758 | -0.02(-0.14%) |