Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.84 | 19.09 | 18.81 | 18.85 | 82,174,584 | +0.00(+0.03%) |
Jan 30, 2018 | 18.81 | 18.94 | 18.78 | 18.85 | 59,332,488 | +0.09(+0.48%) |
Jan 29, 2018 | 18.69 | 18.97 | 18.61 | 18.76 | 61,327,184 | -0.28(-1.48%) |
Jan 26, 2018 | 18.86 | 19.04 | 18.81 | 19.04 | 42,927,744 | +0.19(+0.99%) |
Jan 25, 2018 | 18.67 | 18.85 | 18.54 | 18.85 | 46,479,000 | +0.22(+1.16%) |
Jan 24, 2018 | 18.77 | 18.82 | 18.61 | 18.63 | 49,660,244 | -0.09(-0.46%) |
Jan 23, 2018 | 19.10 | 19.24 | 18.64 | 18.72 | 63,613,244 | -0.34(-1.80%) |
Jan 22, 2018 | 18.73 | 19.08 | 18.61 | 19.06 | 62,838,804 | +0.33(+1.77%) |
Jan 19, 2018 | 18.81 | 18.81 | 18.59 | 18.73 | 55,466,052 | +0.03(+0.16%) |
Jan 18, 2018 | 18.54 | 18.82 | 18.53 | 18.70 | 54,941,620 | +0.15(+0.81%) |
Jan 17, 2018 | 18.51 | 18.60 | 18.37 | 18.55 | 43,767,780 | +0.07(+0.35%) |
Jan 16, 2018 | 18.57 | 18.62 | 18.39 | 18.48 | 49,055,400 | -0.09(-0.49%) |
Jan 12, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.21(+1.15%) | |
Jan 11, 2018 | 18.46 | 18.51 | 18.31 | 18.36 | 82,240,976 | -0.07(-0.38%) |
Jan 10, 2018 | 18.39 | 18.43 | 81,588,448 | -0.44(-2.32%) | ||
Jan 09, 2018 | 18.94 | 19.12 | 18.87 | 18.87 | 55,740,080 | -0.13(-0.69%) |
Jan 08, 2018 | 18.95 | 19.12 | 18.80 | 19.00 | 53,613,784 | +0.05(+0.29%) |
Jan 05, 2018 | 18.95 | 18.96 | 18.78 | 18.95 | 44,676,704 | +0.07(+0.37%) |
Jan 04, 2018 | 18.75 | 18.97 | 18.51 | 18.88 | 56,068,176 | +0.17(+0.93%) |
Jan 03, 2018 | 19.11 | 19.12 | 18.64 | 18.70 | 78,809,928 | -0.44(-2.31%) |
Jan 02, 2018 | 19.40 | 19.40 | 19.27 | 19.15 | 64,792,864 | -0.17(-0.87%) |
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.15(-0.77%) | |
Dec 28, 2017 | 19.37 | 19.47 | 19.32 | 19.46 | 31,448,408 | +0.14(+0.75%) |
Dec 27, 2017 | 19.41 | 19.44 | 19.23 | 19.32 | 32,887,044 | -0.08(-0.43%) |
Dec 26, 2017 | 19.35 | 19.54 | 19.35 | 19.40 | 27,329,546 | +0.06(+0.31%) |
Dec 22, 2017 | 19.27 | 19.43 | 19.23 | 19.34 | 40,179,116 | +0.03(+0.15%) |
Dec 21, 2017 | 19.16 | 19.52 | 19.11 | 19.32 | 64,349,076 | +0.16(+0.86%) |
Dec 20, 2017 | 19.01 | 19.30 | 18.97 | 19.15 | 54,273,932 | +0.25(+1.31%) |
Dec 19, 2017 | 19.11 | 19.21 | 18.89 | 18.90 | 58,733,464 | -0.20(-1.07%) |
Dec 18, 2017 | 19.13 | 19.32 | 19.07 | 19.11 | 63,400,060 | +0.11(+0.58%) |
Dec 15, 2017 | 18.95 | 19.02 | 18.84 | 19.00 | 94,222,424 | +0.25(+1.32%) |
Dec 14, 2017 | 18.81 | 18.96 | 18.72 | 18.75 | 69,008,728 | -0.15(-0.79%) |
Dec 13, 2017 | 18.88 | 18.97 | 18.57 | 18.90 | 79,845,728 | -0.03(-0.16%) |
Dec 12, 2017 | 18.93 | 18.96 | 18.37 | 18.93 | 93,393,488 | +0.60(+3.25%) |
Dec 11, 2017 | 18.22 | 18.35 | 18.14 | 18.33 | 47,117,444 | +0.08(+0.46%) |
Dec 08, 2017 | 18.08 | 18.26 | 17.96 | 18.25 | 51,344,688 | +0.28(+1.55%) |
Dec 07, 2017 | 17.95 | 18.08 | 17.79 | 17.97 | 49,374,272 | +0.03(+0.17%) |
Dec 06, 2017 | 17.96 | 18.11 | 17.90 | 17.94 | 62,732,964 | -0.22(-1.20%) |
Dec 05, 2017 | 18.29 | 18.53 | 18.14 | 18.16 | 66,534,524 | -0.36(-1.93%) |
Dec 04, 2017 | 18.28 | 18.41 | 18.26 | 18.52 | 81,478,856 | +0.38(+2.11%) |
Dec 01, 2017 | 18.06 | 18.26 | 17.85 | 18.13 | 63,280,740 | +0.06(+0.33%) |
Nov 30, 2017 | 18.13 | 18.33 | 17.90 | 18.07 | 99,972,720 | -0.05(-0.27%) |
Nov 29, 2017 | 18.07 | 18.16 | 17.59 | 18.12 | 106,597,976 | +0.53(+2.99%) |
Nov 28, 2017 | 17.17 | 17.65 | 17.17 | 17.60 | 69,339,824 | +0.37(+2.13%) |
Nov 27, 2017 | 17.31 | 17.39 | 17.16 | 17.23 | 53,897,504 | -0.06(-0.37%) |
Nov 24, 2017 | 17.32 | 17.36 | 17.26 | 17.29 | 18,525,160 | -0.03(-0.17%) |
Nov 22, 2017 | 17.03 | 17.34 | 16.99 | 17.32 | 53,249,888 | +0.27(+1.57%) |
Nov 21, 2017 | 17.19 | 17.26 | 17.03 | 17.05 | 71,271,424 | -0.15(-0.89%) |
Nov 20, 2017 | 17.16 | 17.34 | 17.11 | 17.21 | 62,783,056 | +0.06(+0.38%) |
Nov 17, 2017 | 17.10 | 17.33 | 17.06 | 17.14 | 74,412,448 | -0.00(-0.03%) |
Nov 16, 2017 | 16.82 | 17.22 | 16.80 | 17.15 | 80,436,744 | +0.35(+2.10%) |
Nov 15, 2017 | 16.90 | 16.99 | 16.72 | 16.80 | 66,152,492 | +0.04(+0.27%) |
Nov 14, 2017 | 16.99 | 16.99 | 16.68 | 16.75 | 60,908,336 | -0.22(-1.32%) |
Nov 13, 2017 | 17.03 | 17.07 | 16.96 | 16.98 | 58,094,868 | -0.02(-0.15%) |
Nov 10, 2017 | 16.98 | 17.13 | 16.94 | 17.00 | 115,696,392 | +0.11(+0.65%) |
Nov 09, 2017 | 16.61 | 17.12 | 16.57 | 16.89 | 140,721,072 | +0.28(+1.67%) |
Nov 08, 2017 | 16.32 | 16.64 | 16.28 | 16.61 | 176,315,392 | +0.18(+1.12%) |
Nov 07, 2017 | 16.31 | 16.45 | 16.25 | 16.43 | 60,501,520 | +0.10(+0.64%) |
Nov 06, 2017 | 16.43 | 16.43 | 16.17 | 16.32 | 96,066,432 | -0.22(-1.32%) |
Nov 03, 2017 | 16.56 | 16.59 | 16.37 | 16.54 | 80,998,968 | +0.06(+0.39%) |
Nov 02, 2017 | 16.68 | 17.10 | 16.36 | 16.48 | 146,867,376 | -0.19(-1.13%) |