Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.57 | 22.62 | 21.85 | 22.14 | 3,115,145 | -0.29(-1.27%) |
Jan 30, 2018 | 22.00 | 22.52 | 21.95 | 22.42 | 2,442,607 | +0.19(+0.86%) |
Jan 29, 2018 | 21.81 | 22.47 | 21.64 | 22.23 | 2,883,722 | +0.38(+1.74%) |
Jan 26, 2018 | 21.38 | 21.90 | 21.19 | 21.85 | 4,081,005 | +0.48(+2.23%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.76 | 21.38 | 2,580,343 | +0.19(+0.90%) |
Jan 24, 2018 | 21.47 | 21.66 | 20.93 | 21.19 | 3,350,590 | -0.33(-1.55%) |
Jan 23, 2018 | 21.00 | 21.52 | 20.85 | 21.52 | 4,005,377 | +0.57(+2.73%) |
Jan 22, 2018 | 20.62 | 21.02 | 20.23 | 20.95 | 5,081,381 | +0.10(+0.46%) |
Jan 19, 2018 | 19.19 | 20.93 | 19.09 | 20.85 | 7,023,792 | +1.62(+8.42%) |
Jan 18, 2018 | 19.23 | 19.33 | 19.04 | 19.23 | 1,370,715 | +0.00(+0.00%) |
Jan 17, 2018 | 19.00 | 19.35 | 18.62 | 19.23 | 2,231,477 | +0.33(+1.76%) |
Jan 16, 2018 | 19.33 | 19.33 | 18.90 | 18.90 | 1,688,492 | -0.38(-1.97%) |
Jan 12, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.76(+4.11%) | |
Jan 11, 2018 | 18.28 | 18.66 | 18.19 | 18.52 | 1,051,355 | +0.19(+1.04%) |
Jan 10, 2018 | 18.23 | 18.40 | 18.09 | 18.33 | 1,625,648 | -0.14(-0.77%) |
Jan 09, 2018 | 17.85 | 18.62 | 17.85 | 18.47 | 2,388,003 | +0.66(+3.69%) |
Jan 08, 2018 | 17.77 | 18.05 | 17.58 | 17.82 | 1,644,417 | +0.00(+0.00%) |
Jan 05, 2018 | 17.44 | 17.91 | 17.44 | 17.82 | 1,115,769 | +0.43(+2.46%) |
Jan 04, 2018 | 17.63 | 17.67 | 17.25 | 17.39 | 1,728,376 | -0.24(-1.35%) |
Jan 03, 2018 | 18.05 | 18.10 | 17.51 | 17.63 | 1,259,852 | -0.38(-2.11%) |
Jan 02, 2018 | 17.67 | 18.01 | 17.63 | 18.01 | 1,386,817 | +0.43(+2.43%) |
Dec 29, 2017 | 17.58 | 17.58 | 17.58 | 0 | -0.14(-0.80%) | |
Dec 28, 2017 | 17.77 | 17.80 | 17.58 | 17.72 | 1,158,689 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.86 | 17.58 | 17.72 | 696,377 | -0.09(-0.53%) |
Dec 26, 2017 | 17.58 | 17.86 | 17.53 | 17.82 | 978,551 | +0.24(+1.35%) |
Dec 22, 2017 | 17.82 | 17.86 | 17.58 | 17.58 | 1,451,617 | -0.24(-1.33%) |
Dec 21, 2017 | 17.63 | 17.91 | 17.48 | 17.82 | 1,480,254 | +0.24(+1.35%) |
Dec 20, 2017 | 17.72 | 17.77 | 17.53 | 17.58 | 859,193 | -0.10(-0.54%) |
Dec 19, 2017 | 17.72 | 17.77 | 17.39 | 17.67 | 1,019,409 | +0.00(+0.00%) |
Dec 18, 2017 | 17.72 | 17.86 | 17.63 | 17.67 | 1,600,441 | -0.05(-0.27%) |
Dec 15, 2017 | 17.17 | 17.79 | 17.17 | 17.72 | 3,930,936 | +0.52(+3.04%) |
Dec 14, 2017 | 17.34 | 17.53 | 17.10 | 17.20 | 1,125,060 | -0.09(-0.55%) |
Dec 13, 2017 | 17.10 | 17.44 | 17.06 | 17.29 | 1,586,300 | +0.19(+1.11%) |
Dec 12, 2017 | 17.39 | 17.39 | 17.01 | 17.10 | 1,181,719 | -0.19(-1.10%) |
Dec 11, 2017 | 16.96 | 17.48 | 16.94 | 17.29 | 2,928,966 | +0.43(+2.54%) |
Dec 08, 2017 | 16.87 | 17.06 | 16.63 | 16.87 | 7,294,625 | +0.00(+0.00%) |
Dec 07, 2017 | 17.34 | 17.34 | 16.72 | 8,458,402 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.91 | 17.91 | 17.63 | 17.72 | 1,095,625 | -0.14(-0.80%) |
Dec 05, 2017 | 17.86 | 17.98 | 17.67 | 17.86 | 1,304,935 | +0.09(+0.53%) |
Dec 04, 2017 | 17.96 | 18.05 | 17.96 | 17.77 | 1,210,345 | +0.05(+0.27%) |
Dec 01, 2017 | 17.72 | 17.74 | 17.20 | 17.72 | 890,199 | -0.14(-0.80%) |
Nov 30, 2017 | 17.53 | 17.86 | 17.44 | 17.86 | 1,305,117 | +0.29(+1.62%) |
Nov 29, 2017 | 17.77 | 18.01 | 17.48 | 17.58 | 1,071,577 | -0.14(-0.80%) |
Nov 28, 2017 | 17.44 | 17.72 | 17.29 | 17.72 | 935,888 | +0.33(+1.91%) |
Nov 27, 2017 | 17.34 | 17.48 | 17.29 | 17.39 | 1,770,578 | +0.05(+0.27%) |
Nov 24, 2017 | 17.34 | 17.39 | 17.22 | 17.34 | 252,645 | +0.05(+0.27%) |
Nov 22, 2017 | 17.20 | 17.39 | 17.20 | 17.29 | 660,139 | +0.09(+0.55%) |
Nov 21, 2017 | 16.87 | 17.20 | 16.87 | 17.20 | 786,004 | +0.38(+2.26%) |
Nov 20, 2017 | 16.77 | 16.91 | 16.68 | 16.82 | 1,126,218 | +0.05(+0.28%) |
Nov 17, 2017 | 16.63 | 16.96 | 16.63 | 16.77 | 1,357,018 | +0.05(+0.28%) |
Nov 16, 2017 | 16.44 | 16.77 | 16.39 | 16.72 | 1,228,299 | +0.33(+2.03%) |
Nov 15, 2017 | 16.39 | 16.53 | 16.25 | 16.39 | 1,007,179 | -0.14(-0.86%) |
Nov 14, 2017 | 16.49 | 16.68 | 16.37 | 16.53 | 920,973 | -0.05(-0.29%) |
Nov 13, 2017 | 16.77 | 16.82 | 16.39 | 16.58 | 1,173,966 | -0.29(-1.69%) |
Nov 10, 2017 | 16.58 | 16.91 | 16.49 | 16.87 | 983,985 | +0.33(+2.01%) |
Nov 09, 2017 | 16.25 | 16.65 | 16.11 | 16.53 | 965,526 | +0.19(+1.16%) |
Nov 08, 2017 | 16.25 | 16.49 | 16.13 | 16.34 | 1,778,553 | +0.09(+0.58%) |
Nov 07, 2017 | 16.44 | 16.49 | 16.20 | 16.25 | 1,686,162 | -0.19(-1.16%) |
Nov 06, 2017 | 16.58 | 16.63 | 16.25 | 16.44 | 1,585,932 | -0.14(-0.86%) |
Nov 03, 2017 | 16.91 | 16.91 | 16.49 | 16.58 | 2,655,994 | -0.38(-2.24%) |
Nov 02, 2017 | 17.01 | 17.20 | 16.72 | 16.96 | 2,451,730 | -0.14(-0.83%) |