Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.06 | 16.08 | 15.73 | 15.84 | 5,710,508 | -0.15(-0.94%) |
Jan 30, 2018 | 16.03 | 16.34 | 15.77 | 15.99 | 6,305,956 | -0.13(-0.81%) |
Jan 29, 2018 | 16.38 | 16.42 | 15.96 | 16.12 | 3,539,317 | -0.45(-2.72%) |
Jan 26, 2018 | 16.70 | 16.93 | 16.35 | 16.57 | 5,631,643 | -0.07(-0.42%) |
Jan 25, 2018 | 17.19 | 17.45 | 16.46 | 16.64 | 4,883,408 | -0.63(-3.65%) |
Jan 24, 2018 | 17.59 | 17.96 | 16.96 | 17.27 | 9,540,187 | -0.49(-2.76%) |
Jan 23, 2018 | 16.09 | 18.88 | 15.72 | 17.76 | 18,138,228 | +1.67(+10.38%) |
Jan 22, 2018 | 16.08 | 16.21 | 15.81 | 16.09 | 8,221,523 | -0.05(-0.31%) |
Jan 19, 2018 | 15.21 | 16.26 | 15.04 | 16.14 | 8,952,183 | +0.91(+5.98%) |
Jan 18, 2018 | 15.13 | 15.57 | 14.79 | 15.23 | 7,212,507 | +0.07(+0.46%) |
Jan 17, 2018 | 15.15 | 15.53 | 15.06 | 15.16 | 3,577,998 | +0.04(+0.26%) |
Jan 16, 2018 | 15.32 | 15.39 | 15.01 | 15.12 | 4,242,019 | -0.17(-1.11%) |
Jan 12, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.19(-1.23%) | |
Jan 11, 2018 | 15.59 | 15.61 | 15.09 | 15.48 | 4,382,883 | -0.20(-1.28%) |
Jan 10, 2018 | 15.86 | 15.68 | 3,031,089 | -0.14(-0.88%) | ||
Jan 09, 2018 | 15.86 | 16.16 | 15.70 | 15.82 | 3,488,780 | +0.01(+0.06%) |
Jan 08, 2018 | 16.25 | 16.59 | 15.76 | 15.81 | 5,055,880 | -0.45(-2.77%) |
Jan 05, 2018 | 15.97 | 16.29 | 15.75 | 16.26 | 4,741,020 | +0.35(+2.20%) |
Jan 04, 2018 | 16.13 | 16.18 | 15.87 | 15.91 | 2,977,908 | -0.23(-1.43%) |
Jan 03, 2018 | 16.00 | 16.26 | 15.89 | 16.14 | 3,411,080 | +0.12(+0.75%) |
Jan 02, 2018 | 15.42 | 16.26 | 15.42 | 16.02 | 4,582,801 | +0.64(+4.16%) |
Dec 29, 2017 | 15.38 | 15.38 | 15.38 | 0 | +0.04(+0.26%) | |
Dec 28, 2017 | 15.61 | 15.80 | 15.25 | 15.34 | 3,405,681 | -0.28(-1.79%) |
Dec 27, 2017 | 15.71 | 16.02 | 15.55 | 15.62 | 2,570,497 | -0.10(-0.64%) |
Dec 26, 2017 | 15.84 | 16.03 | 15.61 | 15.72 | 2,365,003 | -0.12(-0.76%) |
Dec 22, 2017 | 15.66 | 15.86 | 15.49 | 15.84 | 2,998,202 | +0.13(+0.83%) |
Dec 21, 2017 | 15.05 | 15.89 | 15.04 | 15.71 | 5,226,707 | +0.59(+3.90%) |
Dec 20, 2017 | 15.11 | 15.35 | 14.97 | 15.12 | 3,765,917 | +0.02(+0.13%) |
Dec 19, 2017 | 14.90 | 15.16 | 14.54 | 15.10 | 6,739,926 | +0.26(+1.75%) |
Dec 18, 2017 | 15.48 | 15.68 | 14.76 | 14.84 | 10,036,238 | -0.64(-4.13%) |
Dec 15, 2017 | 16.18 | 16.74 | 15.33 | 15.48 | 20,403,972 | -0.76(-4.68%) |
Dec 14, 2017 | 15.61 | 16.45 | 15.61 | 16.24 | 8,090,132 | +0.65(+4.17%) |
Dec 13, 2017 | 14.63 | 15.62 | 14.56 | 15.59 | 8,025,132 | +0.97(+6.63%) |
Dec 12, 2017 | 15.02 | 15.06 | 14.59 | 14.62 | 9,017,481 | -0.75(-4.88%) |
Dec 11, 2017 | 14.93 | 15.64 | 14.88 | 15.37 | 8,180,276 | +0.33(+2.19%) |
Dec 08, 2017 | 15.45 | 15.48 | 14.85 | 15.04 | 6,891,022 | -0.35(-2.27%) |
Dec 07, 2017 | 15.18 | 15.49 | 15.07 | 15.39 | 6,070,434 | +0.23(+1.52%) |
Dec 06, 2017 | 15.87 | 15.87 | 15.12 | 15.16 | 7,901,196 | -0.79(-4.95%) |
Dec 05, 2017 | 16.79 | 16.81 | 15.64 | 15.95 | 9,877,643 | -0.90(-5.34%) |
Dec 04, 2017 | 17.43 | 17.49 | 16.81 | 16.85 | 8,061,439 | -0.41(-2.38%) |
Dec 01, 2017 | 18.29 | 18.42 | 17.23 | 17.26 | 9,681,883 | -0.99(-5.42%) |
Nov 30, 2017 | 18.22 | 18.39 | 18.03 | 18.25 | 5,318,145 | +0.01(+0.05%) |
Nov 29, 2017 | 18.20 | 18.40 | 18.06 | 18.24 | 6,728,542 | +0.00(+0.00%) |
Nov 28, 2017 | 18.25 | 18.40 | 18.00 | 18.24 | 7,225,811 | +0.01(+0.05%) |
Nov 27, 2017 | 18.50 | 18.63 | 18.12 | 18.23 | 6,896,135 | -0.28(-1.51%) |
Nov 24, 2017 | 18.98 | 18.98 | 18.43 | 18.51 | 2,573,172 | -0.30(-1.59%) |
Nov 22, 2017 | 18.50 | 19.00 | 18.48 | 18.81 | 8,135,402 | +0.28(+1.51%) |
Nov 21, 2017 | 18.74 | 18.75 | 18.20 | 18.53 | 5,716,245 | -0.20(-1.07%) |
Nov 20, 2017 | 18.56 | 19.21 | 18.43 | 18.73 | 6,352,726 | +0.05(+0.27%) |
Nov 17, 2017 | 18.18 | 18.80 | 18.11 | 18.68 | 10,395,992 | +0.46(+2.52%) |
Nov 16, 2017 | 18.02 | 18.54 | 18.00 | 18.22 | 13,329,803 | -0.10(-0.55%) |
Nov 15, 2017 | 18.40 | 18.86 | 17.77 | 18.32 | 13,458,919 | -0.22(-1.19%) |
Nov 14, 2017 | 17.56 | 18.82 | 17.51 | 18.54 | 28,170,348 | +0.90(+5.10%) |
Nov 13, 2017 | 17.90 | 18.04 | 17.27 | 17.64 | 49,584,480 | +3.02(+20.66%) |
Nov 10, 2017 | 13.91 | 14.69 | 13.63 | 14.62 | 11,129,164 | +0.69(+4.95%) |
Nov 09, 2017 | 13.24 | 14.34 | 13.24 | 13.93 | 11,469,168 | +0.63(+4.74%) |
Nov 08, 2017 | 13.06 | 13.41 | 12.93 | 13.30 | 6,870,953 | +0.24(+1.84%) |
Nov 07, 2017 | 13.01 | 13.18 | 12.94 | 13.06 | 7,787,562 | +0.00(+0.00%) |
Nov 06, 2017 | 13.21 | 13.81 | 13.02 | 13.06 | 18,258,144 | -0.06(-0.46%) |
Nov 03, 2017 | 13.17 | 13.29 | 12.95 | 13.12 | 12,914,824 | +0.08(+0.61%) |
Nov 02, 2017 | 13.60 | 13.60 | 12.99 | 13.04 | 16,249,772 | -0.51(-3.76%) |