Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.88 | 15.93 | 15.25 | 15.44 | 3,105,716 | -0.33(-2.07%) |
Jan 30, 2018 | 15.74 | 15.79 | 15.56 | 15.77 | 4,644,513 | -0.09(-0.54%) |
Jan 29, 2018 | 15.83 | 16.05 | 15.78 | 15.86 | 1,735,456 | -0.05(-0.32%) |
Jan 26, 2018 | 15.80 | 15.91 | 15.54 | 15.91 | 2,577,697 | +0.18(+1.15%) |
Jan 25, 2018 | 15.76 | 15.79 | 15.41 | 15.73 | 4,256,932 | +0.03(+0.16%) |
Jan 24, 2018 | 16.13 | 16.13 | 15.50 | 15.70 | 2,929,742 | -0.40(-2.50%) |
Jan 23, 2018 | 16.15 | 16.15 | 15.85 | 16.11 | 2,562,558 | -0.02(-0.11%) |
Jan 22, 2018 | 15.87 | 16.13 | 15.73 | 16.12 | 3,713,962 | +0.32(+2.01%) |
Jan 19, 2018 | 15.43 | 15.85 | 15.35 | 15.80 | 2,944,661 | +0.36(+2.33%) |
Jan 18, 2018 | 15.22 | 15.51 | 15.08 | 15.44 | 2,712,686 | +0.22(+1.47%) |
Jan 17, 2018 | 15.08 | 15.41 | 14.94 | 15.22 | 3,639,180 | +0.26(+1.72%) |
Jan 16, 2018 | 15.80 | 15.81 | 14.91 | 14.96 | 5,540,175 | -0.77(-4.91%) |
Jan 12, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.14(+0.88%) | |
Jan 11, 2018 | 15.33 | 15.70 | 15.08 | 15.60 | 6,182,799 | +0.57(+3.83%) |
Jan 10, 2018 | 15.30 | 15.02 | 7,305,487 | +0.11(+0.75%) | ||
Jan 09, 2018 | 15.23 | 15.23 | 14.50 | 14.91 | 11,389,354 | -0.49(-3.18%) |
Jan 08, 2018 | 15.56 | 15.69 | 15.14 | 15.40 | 8,117,182 | -0.09(-0.61%) |
Jan 05, 2018 | 15.69 | 15.76 | 15.44 | 15.50 | 4,967,454 | -0.16(-1.04%) |
Jan 04, 2018 | 15.72 | 15.74 | 15.23 | 15.66 | 6,755,137 | -0.06(-0.38%) |
Jan 03, 2018 | 16.34 | 16.38 | 15.67 | 15.72 | 7,496,075 | -0.73(-4.43%) |
Jan 02, 2018 | 16.24 | 16.52 | 16.24 | 16.45 | 5,377,599 | +0.32(+1.97%) |
Dec 29, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.20(-1.21%) | |
Dec 28, 2017 | 16.43 | 16.52 | 16.31 | 16.33 | 2,436,864 | -0.09(-0.52%) |
Dec 27, 2017 | 16.61 | 16.65 | 16.31 | 16.41 | 3,997,208 | -0.21(-1.24%) |
Dec 26, 2017 | 16.19 | 16.71 | 16.19 | 16.62 | 3,682,690 | +0.45(+2.76%) |
Dec 22, 2017 | 16.16 | 16.20 | 16.01 | 16.17 | 2,069,417 | -0.07(-0.42%) |
Dec 21, 2017 | 15.93 | 16.34 | 15.83 | 16.24 | 5,823,493 | +0.34(+2.16%) |
Dec 20, 2017 | 15.68 | 15.96 | 15.56 | 15.90 | 3,452,267 | +0.38(+2.43%) |
Dec 19, 2017 | 15.77 | 15.45 | 15.52 | 4,537,137 | -0.15(-0.99%) | |
Dec 18, 2017 | 15.13 | 15.77 | 15.13 | 15.68 | 8,545,111 | +0.72(+4.82%) |
Dec 15, 2017 | 14.84 | 15.24 | 14.80 | 14.96 | 8,564,564 | +0.17(+1.16%) |
Dec 14, 2017 | 15.08 | 15.27 | 14.51 | 14.78 | 8,643,778 | -0.23(-1.51%) |
Dec 13, 2017 | 14.63 | 15.21 | 14.63 | 15.01 | 8,486,107 | +0.37(+2.50%) |
Dec 12, 2017 | 15.00 | 15.27 | 14.60 | 14.64 | 8,021,876 | -0.37(-2.50%) |
Dec 11, 2017 | 14.72 | 15.06 | 14.55 | 15.02 | 6,777,037 | +0.34(+2.32%) |
Dec 08, 2017 | 14.31 | 14.70 | 14.13 | 14.68 | 6,973,084 | +0.00(+0.00%) |
Dec 07, 2017 | 14.36 | 14.73 | 14.01 | 10,645,784 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.36 | 14.49 | 13.57 | 14.06 | 13,660,174 | +0.33(+2.42%) |
Dec 05, 2017 | 13.93 | 14.01 | 13.63 | 13.72 | 8,577,704 | -0.16(-1.17%) |
Dec 04, 2017 | 13.64 | 14.18 | 13.61 | 13.89 | 6,950,345 | +0.55(+4.09%) |
Dec 01, 2017 | 13.76 | 13.77 | 13.04 | 13.34 | 7,291,932 | -0.36(-2.61%) |
Nov 30, 2017 | 13.95 | 14.38 | 13.68 | 13.70 | 7,656,520 | -0.31(-2.19%) |
Nov 29, 2017 | 13.61 | 14.11 | 13.58 | 14.01 | 7,305,158 | +0.43(+3.14%) |
Nov 28, 2017 | 12.99 | 13.62 | 12.90 | 13.58 | 6,394,801 | +0.72(+5.63%) |
Nov 27, 2017 | 12.69 | 13.30 | 12.63 | 12.86 | 7,414,584 | +0.22(+1.75%) |
Nov 24, 2017 | 12.54 | 12.80 | 12.50 | 12.63 | 2,150,838 | +0.16(+1.30%) |
Nov 22, 2017 | 12.61 | 12.73 | 12.46 | 12.47 | 5,396,100 | -0.18(-1.41%) |
Nov 21, 2017 | 12.84 | 13.01 | 12.57 | 12.65 | 4,962,529 | -0.33(-2.56%) |
Nov 20, 2017 | 12.65 | 13.01 | 12.59 | 12.98 | 4,161,380 | +0.26(+2.08%) |
Nov 17, 2017 | 12.50 | 12.85 | 12.41 | 12.72 | 7,265,528 | +0.82(+6.87%) |
Nov 16, 2017 | 11.82 | 12.15 | 11.75 | 11.90 | 5,023,113 | +0.09(+0.72%) |
Nov 15, 2017 | 11.48 | 11.94 | 11.46 | 11.82 | 2,843,736 | +0.21(+1.84%) |
Nov 14, 2017 | 11.59 | 11.71 | 11.37 | 11.60 | 2,850,803 | -0.20(-1.66%) |
Nov 13, 2017 | 11.86 | 11.94 | 11.60 | 11.80 | 3,735,913 | -0.11(-0.93%) |
Nov 10, 2017 | 11.65 | 12.05 | 11.60 | 11.91 | 5,672,676 | +0.50(+4.41%) |
Nov 09, 2017 | 10.90 | 11.54 | 10.90 | 11.41 | 4,537,378 | +0.51(+4.69%) |
Nov 08, 2017 | 10.83 | 10.96 | 10.66 | 10.90 | 2,577,405 | +0.02(+0.16%) |
Nov 07, 2017 | 11.13 | 11.16 | 10.83 | 10.88 | 2,472,678 | -0.21(-1.92%) |
Nov 06, 2017 | 11.08 | 11.25 | 11.00 | 11.09 | 2,546,941 | +0.03(+0.23%) |
Nov 03, 2017 | 11.31 | 11.34 | 11.05 | 11.07 | 1,711,827 | -0.26(-2.26%) |
Nov 02, 2017 | 11.16 | 11.39 | 11.10 | 11.32 | 3,142,440 | +0.30(+2.70%) |