Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.02 | 16.12 | 15.68 | 15.84 | 1,662,220 | -0.12(-0.75%) |
Jan 30, 2018 | 16.32 | 16.45 | 15.66 | 15.96 | 1,646,201 | -0.54(-3.27%) |
Jan 29, 2018 | 16.61 | 16.69 | 16.46 | 16.50 | 614,861 | -0.20(-1.20%) |
Jan 26, 2018 | 16.56 | 16.74 | 16.40 | 16.70 | 951,647 | +0.14(+0.85%) |
Jan 25, 2018 | 16.49 | 16.73 | 16.27 | 16.56 | 1,167,775 | +0.24(+1.47%) |
Jan 24, 2018 | 16.28 | 16.56 | 16.09 | 16.32 | 3,061,317 | +0.13(+0.80%) |
Jan 23, 2018 | 16.36 | 16.38 | 16.00 | 16.19 | 1,167,457 | -0.14(-0.86%) |
Jan 22, 2018 | 16.07 | 16.51 | 15.97 | 16.33 | 1,226,576 | +0.13(+0.80%) |
Jan 19, 2018 | 15.65 | 16.25 | 15.62 | 16.20 | 1,511,114 | +0.55(+3.51%) |
Jan 18, 2018 | 16.27 | 16.28 | 15.52 | 15.65 | 2,706,051 | -0.60(-3.69%) |
Jan 17, 2018 | 16.30 | 16.68 | 16.15 | 16.25 | 1,629,100 | +0.01(+0.06%) |
Jan 16, 2018 | 16.46 | 16.62 | 16.13 | 16.24 | 1,560,781 | -0.09(-0.55%) |
Jan 12, 2018 | 16.33 | 16.33 | 16.33 | 0 | -0.14(-0.85%) | |
Jan 11, 2018 | 17.01 | 17.13 | 16.30 | 16.47 | 4,308,039 | -0.47(-2.77%) |
Jan 10, 2018 | 18.78 | 19.25 | 16.38 | 16.94 | 8,733,534 | -2.69(-13.70%) |
Jan 09, 2018 | 20.93 | 20.97 | 19.58 | 19.63 | 2,009,866 | -1.41(-6.70%) |
Jan 08, 2018 | 20.79 | 21.08 | 20.33 | 21.04 | 859,230 | +0.15(+0.72%) |
Jan 05, 2018 | 21.30 | 21.36 | 20.82 | 20.89 | 791,603 | -0.04(-0.19%) |
Jan 04, 2018 | 21.53 | 21.64 | 20.35 | 20.93 | 1,391,544 | -0.59(-2.74%) |
Jan 03, 2018 | 22.00 | 22.00 | 21.48 | 21.52 | 658,242 | -0.48(-2.18%) |
Jan 02, 2018 | 21.87 | 22.17 | 21.73 | 22.00 | 808,422 | +0.40(+1.85%) |
Dec 29, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.22(-1.01%) | |
Dec 28, 2017 | 21.65 | 21.88 | 21.42 | 21.82 | 690,183 | +0.04(+0.18%) |
Dec 27, 2017 | 21.78 | 21.83 | 21.48 | 21.78 | 777,929 | +0.08(+0.37%) |
Dec 26, 2017 | 21.22 | 21.74 | 21.22 | 21.70 | 1,008,527 | +0.45(+2.12%) |
Dec 22, 2017 | 20.65 | 21.41 | 20.65 | 21.25 | 772,925 | +0.64(+3.11%) |
Dec 21, 2017 | 20.12 | 20.76 | 19.99 | 20.61 | 607,537 | +0.64(+3.20%) |
Dec 20, 2017 | 19.91 | 20.07 | 19.71 | 19.97 | 698,040 | +0.19(+0.96%) |
Dec 19, 2017 | 20.14 | 20.23 | 19.64 | 19.78 | 859,428 | -0.36(-1.79%) |
Dec 18, 2017 | 19.83 | 20.43 | 19.83 | 20.14 | 1,154,349 | +0.45(+2.29%) |
Dec 15, 2017 | 19.79 | 20.07 | 19.45 | 19.69 | 1,506,219 | -0.10(-0.51%) |
Dec 14, 2017 | 20.33 | 20.50 | 19.54 | 19.79 | 1,037,946 | -0.54(-2.66%) |
Dec 13, 2017 | 19.53 | 20.45 | 19.53 | 20.33 | 1,134,532 | +0.80(+4.10%) |
Dec 12, 2017 | 19.97 | 20.18 | 19.52 | 19.53 | 750,760 | -0.35(-1.76%) |
Dec 11, 2017 | 19.67 | 19.95 | 19.47 | 19.88 | 922,602 | +0.29(+1.48%) |
Dec 08, 2017 | 18.94 | 19.87 | 18.83 | 19.59 | 1,192,166 | +0.00(+0.00%) |
Dec 07, 2017 | 18.70 | 18.95 | 18.31 | 1,033,412 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.63 | 18.97 | 18.39 | 18.53 | 1,101,926 | +0.07(+0.38%) |
Dec 05, 2017 | 18.53 | 19.00 | 18.27 | 18.46 | 931,025 | -0.53(-2.79%) |
Dec 04, 2017 | 18.69 | 19.33 | 18.69 | 18.99 | 1,250,258 | +0.52(+2.82%) |
Dec 01, 2017 | 18.23 | 18.78 | 17.95 | 18.47 | 844,109 | +0.19(+1.04%) |
Nov 30, 2017 | 18.64 | 18.99 | 18.06 | 18.28 | 1,543,637 | +0.20(+1.11%) |
Nov 29, 2017 | 17.28 | 18.16 | 17.28 | 18.08 | 1,208,356 | +0.85(+4.93%) |
Nov 28, 2017 | 16.46 | 17.28 | 16.45 | 17.23 | 861,324 | +0.76(+4.61%) |
Nov 27, 2017 | 16.43 | 16.73 | 16.39 | 16.47 | 636,202 | +0.08(+0.49%) |
Nov 24, 2017 | 16.70 | 16.79 | 16.36 | 16.39 | 511,551 | -0.25(-1.50%) |
Nov 22, 2017 | 16.05 | 16.68 | 15.98 | 16.64 | 812,614 | +0.69(+4.33%) |
Nov 21, 2017 | 16.39 | 16.39 | 15.88 | 15.95 | 760,204 | -0.47(-2.86%) |
Nov 20, 2017 | 16.35 | 16.52 | 16.14 | 16.42 | 982,788 | +0.10(+0.61%) |
Nov 17, 2017 | 15.43 | 16.47 | 15.43 | 16.32 | 1,401,527 | +0.92(+5.97%) |
Nov 16, 2017 | 14.97 | 15.61 | 14.95 | 15.40 | 885,259 | +0.60(+4.05%) |
Nov 15, 2017 | 14.63 | 14.99 | 14.60 | 14.80 | 787,793 | +0.03(+0.20%) |
Nov 14, 2017 | 14.90 | 15.00 | 14.57 | 14.77 | 2,293,432 | -0.53(-3.46%) |
Nov 13, 2017 | 15.51 | 15.74 | 15.28 | 15.30 | 1,615,688 | -0.25(-1.61%) |
Nov 10, 2017 | 15.40 | 15.68 | 15.35 | 15.55 | 1,194,999 | +0.15(+0.97%) |
Nov 09, 2017 | 15.61 | 15.92 | 15.30 | 15.40 | 2,038,056 | -0.23(-1.47%) |
Nov 08, 2017 | 15.80 | 15.93 | 15.51 | 15.63 | 3,756,774 | -0.27(-1.70%) |
Nov 07, 2017 | 16.58 | 16.69 | 15.88 | 15.90 | 2,110,902 | -0.71(-4.27%) |
Nov 06, 2017 | 17.07 | 17.31 | 16.54 | 16.61 | 1,190,520 | -0.64(-3.71%) |
Nov 03, 2017 | 16.90 | 17.52 | 16.85 | 17.25 | 1,517,518 | +0.17(+1.00%) |
Nov 02, 2017 | 16.58 | 17.10 | 16.45 | 17.08 | 1,748,082 | +0.66(+4.02%) |