Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.57 | 17.74 | 17.33 | 17.45 | 20,171,126 | -0.03(-0.16%) |
Jan 30, 2018 | 17.58 | 17.65 | 17.54 | 17.48 | 20,829,672 | -0.11(-0.65%) |
Jan 29, 2018 | 17.69 | 17.83 | 17.53 | 17.59 | 13,556,138 | -0.21(-1.17%) |
Jan 26, 2018 | 17.33 | 17.83 | 17.26 | 17.80 | 19,787,970 | +0.54(+3.15%) |
Jan 25, 2018 | 17.30 | 17.43 | 17.17 | 17.25 | 30,851,642 | -0.22(-1.28%) |
Jan 24, 2018 | 17.61 | 17.61 | 17.25 | 17.48 | 21,304,254 | -0.07(-0.40%) |
Jan 23, 2018 | 17.65 | 17.70 | 17.33 | 17.55 | 32,131,950 | -0.19(-1.09%) |
Jan 22, 2018 | 17.76 | 17.50 | 17.74 | 19,521,450 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.85 | 17.88 | 17.60 | 17.67 | 24,536,536 | -0.17(-0.96%) |
Jan 18, 2018 | 17.74 | 17.90 | 17.70 | 17.84 | 22,486,610 | +0.11(+0.62%) |
Jan 17, 2018 | 17.57 | 17.88 | 17.40 | 17.73 | 36,263,520 | -0.14(-0.76%) |
Jan 16, 2018 | 18.40 | 18.45 | 17.82 | 17.87 | 32,694,896 | -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 | 17.96 | 18.04 | 17,766,268 | +0.06(+0.36%) |
Jan 10, 2018 | 17.90 | 17.97 | 21,057,728 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.07 | 18.37 | 18.01 | 18.21 | 19,071,220 | +0.16(+0.89%) |
Jan 08, 2018 | 17.62 | 18.12 | 17.62 | 18.05 | 20,252,830 | +0.31(+1.77%) |
Jan 05, 2018 | 17.70 | 17.81 | 17.49 | 17.74 | 20,526,264 | +0.29(+1.66%) |
Jan 04, 2018 | 17.63 | 17.81 | 17.41 | 17.45 | 19,001,410 | -0.08(-0.47%) |
Jan 03, 2018 | 17.26 | 17.60 | 17.23 | 17.53 | 25,169,228 | +0.22(+1.26%) |
Jan 02, 2018 | 17.10 | 17.41 | 16.91 | 17.32 | 19,133,406 | +0.41(+2.42%) |
Dec 29, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.02%) | |
Dec 28, 2017 | 17.01 | 17.03 | 16.74 | 16.90 | 14,025,742 | -0.04(-0.25%) |
Dec 27, 2017 | 16.93 | 17.03 | 16.83 | 16.95 | 22,495,072 | +0.08(+0.49%) |
Dec 26, 2017 | 16.93 | 17.02 | 16.83 | 16.86 | 14,278,642 | -0.04(-0.24%) |
Dec 22, 2017 | 16.86 | 16.99 | 16.78 | 16.90 | 18,373,710 | +0.04(+0.22%) |
Dec 21, 2017 | 17.17 | 17.24 | 16.85 | 16.87 | 29,972,962 | -0.16(-0.96%) |
Dec 20, 2017 | 17.01 | 17.18 | 16.91 | 17.03 | 33,890,200 | +0.17(+1.02%) |
Dec 19, 2017 | 16.58 | 16.89 | 16.41 | 16.86 | 31,468,890 | +0.39(+2.35%) |
Dec 18, 2017 | 15.89 | 16.51 | 15.83 | 16.47 | 93,011,904 | +0.20(+1.25%) |
Dec 15, 2017 | 15.99 | 16.46 | 15.87 | 16.27 | 162,280,544 | -1.35(-7.64%) |
Dec 14, 2017 | 17.75 | 17.92 | 17.57 | 17.61 | 23,182,564 | -0.12(-0.66%) |
Dec 13, 2017 | 17.61 | 17.93 | 17.54 | 17.73 | 21,487,858 | +0.22(+1.25%) |
Dec 12, 2017 | 17.54 | 17.64 | 17.34 | 17.51 | 18,302,762 | +0.00(+0.02%) |
Dec 11, 2017 | 17.33 | 17.52 | 17.27 | 17.51 | 21,036,062 | +0.16(+0.90%) |
Dec 08, 2017 | 17.32 | 17.44 | 17.27 | 17.35 | 12,748,768 | +0.09(+0.53%) |
Dec 07, 2017 | 17.05 | 17.35 | 17.02 | 17.26 | 16,238,809 | +0.16(+0.95%) |
Dec 06, 2017 | 17.16 | 17.31 | 17.08 | 17.10 | 18,652,432 | -0.05(-0.29%) |
Dec 05, 2017 | 17.60 | 17.64 | 17.12 | 17.15 | 26,366,110 | -0.37(-2.11%) |
Dec 04, 2017 | 17.35 | 17.90 | 17.35 | 17.52 | 38,031,464 | +0.26(+1.51%) |
Dec 01, 2017 | 16.98 | 17.31 | 16.97 | 17.25 | 33,595,312 | +0.12(+0.70%) |
Nov 30, 2017 | 16.72 | 17.26 | 16.64 | 17.13 | 47,294,596 | +0.40(+2.41%) |
Nov 29, 2017 | 15.95 | 16.82 | 15.83 | 16.73 | 36,296,028 | +0.77(+4.83%) |
Nov 28, 2017 | 15.52 | 15.97 | 15.44 | 15.96 | 22,206,742 | +0.45(+2.90%) |
Nov 27, 2017 | 15.59 | 15.64 | 15.38 | 15.51 | 14,780,283 | -0.07(-0.47%) |
Nov 24, 2017 | 15.58 | 15.71 | 15.52 | 15.58 | 7,989,810 | -0.03(-0.22%) |
Nov 22, 2017 | 15.43 | 15.68 | 15.35 | 15.62 | 15,238,973 | +0.24(+1.57%) |
Nov 21, 2017 | 15.24 | 15.38 | 15.17 | 15.38 | 12,398,789 | +0.16(+1.03%) |
Nov 20, 2017 | 15.23 | 15.28 | 15.09 | 15.22 | 15,817,165 | -0.06(-0.42%) |
Nov 17, 2017 | 15.30 | 15.33 | 15.16 | 15.28 | 20,166,176 | -0.06(-0.40%) |
Nov 16, 2017 | 14.91 | 15.35 | 14.80 | 15.35 | 23,414,084 | +0.46(+3.06%) |
Nov 15, 2017 | 15.08 | 15.11 | 14.77 | 14.89 | 17,266,904 | -0.24(-1.56%) |
Nov 14, 2017 | 15.14 | 15.19 | 15.00 | 15.12 | 14,435,489 | -0.11(-0.70%) |
Nov 13, 2017 | 15.11 | 15.30 | 14.94 | 15.23 | 16,048,470 | -0.10(-0.66%) |
Nov 10, 2017 | 15.30 | 15.42 | 15.24 | 15.33 | 11,308,735 | -0.05(-0.30%) |
Nov 09, 2017 | 15.67 | 15.69 | 15.36 | 15.38 | 17,818,474 | -0.39(-2.45%) |
Nov 08, 2017 | 15.66 | 15.88 | 15.62 | 15.76 | 12,726,912 | -0.10(-0.64%) |
Nov 07, 2017 | 15.65 | 16.05 | 15.58 | 15.87 | 17,987,970 | +0.21(+1.31%) |
Nov 06, 2017 | 15.63 | 15.69 | 15.49 | 15.66 | 14,953,297 | -0.05(-0.31%) |
Nov 03, 2017 | 15.81 | 15.84 | 15.67 | 15.71 | 13,071,624 | -0.09(-0.60%) |
Nov 02, 2017 | 15.38 | 15.81 | 15.34 | 15.80 | 19,979,332 | +0.45(+2.93%) |