Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.24 | 16.36 | 16.13 | 16.19 | 10,152,134 | -0.02(-0.14%) |
Jan 30, 2018 | 16.38 | 16.47 | 16.21 | 16.21 | 15,575,120 | -0.28(-1.70%) |
Jan 29, 2018 | 16.48 | 16.64 | 16.42 | 16.49 | 12,046,698 | -0.02(-0.14%) |
Jan 26, 2018 | 16.42 | 16.54 | 16.22 | 16.52 | 11,137,604 | +0.12(+0.74%) |
Jan 25, 2018 | 16.55 | 16.55 | 16.36 | 16.39 | 13,428,856 | -0.05(-0.28%) |
Jan 24, 2018 | 16.42 | 16.55 | 16.32 | 16.44 | 13,704,165 | +0.09(+0.56%) |
Jan 23, 2018 | 16.11 | 16.47 | 16.08 | 16.35 | 12,836,900 | +0.17(+1.03%) |
Jan 22, 2018 | 15.99 | 16.21 | 15.95 | 16.18 | 11,970,106 | +0.17(+1.09%) |
Jan 19, 2018 | 15.71 | 16.17 | 15.71 | 16.01 | 17,995,748 | +0.26(+1.63%) |
Jan 18, 2018 | 15.63 | 15.89 | 15.60 | 15.75 | 26,953,586 | -0.33(-2.07%) |
Jan 17, 2018 | 16.14 | 16.19 | 15.93 | 16.08 | 15,535,487 | -0.05(-0.28%) |
Jan 16, 2018 | 16.30 | 16.42 | 16.02 | 16.13 | 13,232,293 | -0.08(-0.47%) |
Jan 12, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.99 | 16.07 | 15.91 | 16.03 | 8,839,619 | +0.14(+0.86%) |
Jan 10, 2018 | 16.10 | 15.90 | 11,761,343 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.41 | 15.80 | 15.36 | 15.69 | 12,996,750 | +0.35(+2.27%) |
Jan 08, 2018 | 15.40 | 15.40 | 15.25 | 15.34 | 10,474,742 | -0.04(-0.25%) |
Jan 05, 2018 | 15.49 | 15.49 | 15.29 | 15.38 | 7,781,894 | +0.01(+0.05%) |
Jan 04, 2018 | 15.46 | 15.58 | 15.34 | 15.37 | 13,882,815 | +0.06(+0.40%) |
Jan 03, 2018 | 15.30 | 15.35 | 15.21 | 15.31 | 12,258,837 | +0.05(+0.35%) |
Jan 02, 2018 | 15.37 | 15.41 | 15.16 | 15.26 | 7,960,803 | +0.00(+0.00%) |
Dec 29, 2017 | 15.26 | 15.26 | 15.26 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 15.37 | 15.40 | 15.27 | 15.40 | 5,509,726 | +0.08(+0.54%) |
Dec 27, 2017 | 15.36 | 15.40 | 15.27 | 15.31 | 6,163,578 | -0.07(-0.44%) |
Dec 26, 2017 | 15.46 | 15.56 | 15.30 | 15.38 | 4,973,202 | -0.08(-0.54%) |
Dec 22, 2017 | 15.55 | 15.57 | 15.38 | 15.46 | 7,262,452 | +0.01(+0.05%) |
Dec 21, 2017 | 15.30 | 15.52 | 15.27 | 15.46 | 8,746,073 | +0.26(+1.69%) |
Dec 20, 2017 | 15.34 | 15.38 | 15.07 | 15.20 | 9,392,057 | -0.02(-0.15%) |
Dec 19, 2017 | 15.30 | 15.36 | 15.21 | 15.22 | 11,858,064 | -0.03(-0.20%) |
Dec 18, 2017 | 15.13 | 15.28 | 15.10 | 15.25 | 14,755,184 | +0.30(+2.02%) |
Dec 15, 2017 | 14.85 | 15.11 | 14.82 | 14.95 | 21,973,812 | +0.18(+1.23%) |
Dec 14, 2017 | 14.99 | 15.08 | 14.71 | 14.77 | 10,931,776 | -0.14(-0.91%) |
Dec 13, 2017 | 15.11 | 15.24 | 14.90 | 14.90 | 12,083,893 | -0.23(-1.50%) |
Dec 12, 2017 | 15.13 | 15.17 | 14.94 | 15.13 | 11,777,092 | +0.20(+1.37%) |
Dec 11, 2017 | 15.03 | 15.18 | 14.85 | 14.93 | 12,665,154 | -0.12(-0.80%) |
Dec 08, 2017 | 14.99 | 15.05 | 14.83 | 15.05 | 13,672,784 | +0.11(+0.76%) |
Dec 07, 2017 | 14.89 | 14.96 | 14.58 | 14.93 | 13,572,453 | +0.27(+1.86%) |
Dec 06, 2017 | 14.55 | 14.87 | 14.53 | 14.66 | 13,442,914 | +0.04(+0.26%) |
Dec 05, 2017 | 14.85 | 14.93 | 14.59 | 14.62 | 12,990,179 | -0.23(-1.53%) |
Dec 04, 2017 | 14.76 | 15.08 | 14.73 | 14.85 | 22,391,932 | +0.38(+2.61%) |
Dec 01, 2017 | 14.38 | 14.53 | 14.14 | 14.47 | 20,633,032 | +0.11(+0.79%) |
Nov 30, 2017 | 14.48 | 14.66 | 14.33 | 14.36 | 26,186,432 | -0.02(-0.16%) |
Nov 29, 2017 | 14.12 | 14.47 | 14.11 | 14.38 | 22,541,890 | +0.40(+2.87%) |
Nov 28, 2017 | 13.68 | 14.01 | 13.62 | 13.98 | 25,621,712 | +0.36(+2.61%) |
Nov 27, 2017 | 13.66 | 13.70 | 13.58 | 13.63 | 11,196,320 | -0.02(-0.14%) |
Nov 24, 2017 | 13.76 | 13.76 | 13.63 | 13.64 | 4,824,481 | -0.02(-0.11%) |
Nov 22, 2017 | 13.77 | 13.82 | 13.65 | 13.66 | 12,241,701 | -0.09(-0.66%) |
Nov 21, 2017 | 13.91 | 13.91 | 13.72 | 13.75 | 11,763,967 | -0.14(-0.98%) |
Nov 20, 2017 | 13.81 | 13.89 | 13.70 | 13.89 | 13,775,817 | +0.11(+0.82%) |
Nov 17, 2017 | 13.55 | 13.80 | 13.54 | 13.77 | 12,701,474 | +0.14(+0.99%) |
Nov 16, 2017 | 13.72 | 13.79 | 13.62 | 13.64 | 9,902,114 | -0.01(-0.05%) |
Nov 15, 2017 | 13.58 | 13.78 | 13.48 | 13.64 | 14,654,027 | -0.08(-0.60%) |
Nov 14, 2017 | 13.43 | 13.75 | 13.40 | 13.73 | 17,036,030 | +0.25(+1.84%) |
Nov 13, 2017 | 13.16 | 13.52 | 13.09 | 13.48 | 11,086,521 | +0.21(+1.59%) |
Nov 10, 2017 | 13.49 | 13.57 | 13.26 | 13.27 | 15,220,890 | -0.16(-1.18%) |
Nov 09, 2017 | 13.39 | 13.55 | 13.20 | 13.43 | 15,916,879 | -0.06(-0.45%) |
Nov 08, 2017 | 13.58 | 13.61 | 13.44 | 13.49 | 15,122,896 | -0.13(-0.94%) |
Nov 07, 2017 | 13.98 | 14.06 | 13.56 | 13.61 | 18,591,904 | -0.36(-2.58%) |
Nov 06, 2017 | 13.89 | 14.02 | 13.83 | 13.98 | 15,917,895 | +0.05(+0.38%) |
Nov 03, 2017 | 13.84 | 13.96 | 13.73 | 13.92 | 11,371,583 | +0.05(+0.38%) |
Nov 02, 2017 | 13.71 | 13.89 | 13.62 | 13.87 | 14,345,301 | +0.12(+0.88%) |