Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.51 | 17.68 | 17.27 | 17.39 | 20,241,640 | -0.03(-0.16%) |
Jan 30, 2018 | 17.52 | 17.59 | 17.48 | 17.42 | 20,902,490 | -0.11(-0.65%) |
Jan 29, 2018 | 17.63 | 17.77 | 17.47 | 17.53 | 13,603,529 | -0.21(-1.17%) |
Jan 26, 2018 | 17.27 | 17.77 | 17.20 | 17.74 | 19,857,146 | +0.54(+3.15%) |
Jan 25, 2018 | 17.24 | 17.37 | 17.11 | 17.19 | 30,959,494 | -0.22(-1.28%) |
Jan 24, 2018 | 17.55 | 17.55 | 17.19 | 17.42 | 21,378,730 | -0.07(-0.40%) |
Jan 23, 2018 | 17.59 | 17.64 | 17.27 | 17.49 | 32,244,278 | -0.19(-1.09%) |
Jan 22, 2018 | 17.70 | 17.44 | 17.68 | 19,589,694 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.79 | 17.81 | 17.54 | 17.61 | 24,622,312 | -0.17(-0.97%) |
Jan 18, 2018 | 17.68 | 17.84 | 17.64 | 17.78 | 22,565,218 | +0.11(+0.62%) |
Jan 17, 2018 | 17.50 | 17.81 | 17.34 | 17.67 | 36,390,288 | -0.13(-0.76%) |
Jan 16, 2018 | 18.34 | 18.39 | 17.76 | 17.80 | 32,809,192 | -0.34(-1.89%) |
Jan 12, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.17(+0.95%) | |
Jan 11, 2018 | 17.95 | 18.06 | 17.90 | 17.98 | 17,828,376 | +0.06(+0.36%) |
Jan 10, 2018 | 17.84 | 17.91 | 21,131,342 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.00 | 18.30 | 17.95 | 18.15 | 19,137,890 | +0.16(+0.89%) |
Jan 08, 2018 | 17.56 | 18.06 | 17.56 | 17.99 | 20,323,630 | +0.31(+1.77%) |
Jan 05, 2018 | 17.64 | 17.75 | 17.43 | 17.68 | 20,598,020 | +0.29(+1.66%) |
Jan 04, 2018 | 17.57 | 17.75 | 17.35 | 17.39 | 19,067,836 | -0.08(-0.47%) |
Jan 03, 2018 | 17.20 | 17.53 | 17.17 | 17.47 | 25,257,214 | +0.22(+1.26%) |
Jan 02, 2018 | 17.04 | 17.34 | 16.85 | 17.26 | 19,200,294 | +0.41(+2.42%) |
Dec 29, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.02%) | |
Dec 28, 2017 | 16.96 | 16.97 | 16.68 | 16.85 | 14,074,774 | -0.04(-0.25%) |
Dec 27, 2017 | 16.87 | 16.97 | 16.77 | 16.89 | 22,573,712 | +0.08(+0.49%) |
Dec 26, 2017 | 16.87 | 16.96 | 16.77 | 16.81 | 14,328,558 | -0.04(-0.24%) |
Dec 22, 2017 | 16.80 | 16.93 | 16.73 | 16.85 | 18,437,942 | +0.04(+0.22%) |
Dec 21, 2017 | 17.11 | 17.18 | 16.79 | 16.81 | 30,077,742 | -0.16(-0.96%) |
Dec 20, 2017 | 16.95 | 17.12 | 16.85 | 16.97 | 34,008,672 | +0.17(+1.02%) |
Dec 19, 2017 | 16.52 | 16.83 | 16.36 | 16.80 | 31,578,900 | +0.39(+2.35%) |
Dec 18, 2017 | 15.83 | 16.45 | 15.77 | 16.41 | 93,337,056 | +0.20(+1.25%) |
Dec 15, 2017 | 15.94 | 16.40 | 15.81 | 16.21 | 162,847,856 | -1.34(-7.64%) |
Dec 14, 2017 | 17.69 | 17.86 | 17.51 | 17.55 | 23,263,606 | -0.12(-0.66%) |
Dec 13, 2017 | 17.55 | 17.87 | 17.48 | 17.67 | 21,562,976 | +0.22(+1.25%) |
Dec 12, 2017 | 17.48 | 17.58 | 17.28 | 17.45 | 18,366,746 | +0.00(+0.02%) |
Dec 11, 2017 | 17.27 | 17.45 | 17.21 | 17.45 | 21,109,600 | +0.16(+0.90%) |
Dec 08, 2017 | 17.26 | 17.38 | 17.21 | 17.29 | 12,793,336 | +0.09(+0.53%) |
Dec 07, 2017 | 16.99 | 17.29 | 16.96 | 17.20 | 16,295,577 | +0.16(+0.95%) |
Dec 06, 2017 | 17.10 | 17.25 | 17.02 | 17.04 | 18,717,638 | -0.05(-0.29%) |
Dec 05, 2017 | 17.54 | 17.58 | 17.06 | 17.09 | 26,458,282 | -0.37(-2.11%) |
Dec 04, 2017 | 17.29 | 17.84 | 17.29 | 17.45 | 38,164,416 | +0.26(+1.51%) |
Dec 01, 2017 | 16.92 | 17.25 | 16.91 | 17.19 | 33,712,756 | +0.12(+0.70%) |
Nov 30, 2017 | 16.66 | 17.20 | 16.59 | 17.08 | 47,459,928 | +0.40(+2.41%) |
Nov 29, 2017 | 15.90 | 16.76 | 15.78 | 16.67 | 36,422,912 | +0.77(+4.83%) |
Nov 28, 2017 | 15.47 | 15.91 | 15.39 | 15.91 | 22,284,380 | +0.45(+2.90%) |
Nov 27, 2017 | 15.53 | 15.59 | 15.32 | 15.46 | 14,831,957 | -0.07(-0.47%) |
Nov 24, 2017 | 15.52 | 15.66 | 15.46 | 15.53 | 8,017,743 | -0.03(-0.22%) |
Nov 22, 2017 | 15.38 | 15.62 | 15.29 | 15.56 | 15,292,250 | +0.24(+1.57%) |
Nov 21, 2017 | 15.18 | 15.33 | 15.12 | 15.32 | 12,442,137 | +0.16(+1.03%) |
Nov 20, 2017 | 15.18 | 15.23 | 15.04 | 15.17 | 15,872,464 | -0.06(-0.42%) |
Nov 17, 2017 | 15.24 | 15.28 | 15.10 | 15.23 | 20,236,678 | -0.06(-0.40%) |
Nov 16, 2017 | 14.86 | 15.30 | 14.75 | 15.29 | 23,495,942 | +0.45(+3.06%) |
Nov 15, 2017 | 15.03 | 15.05 | 14.72 | 14.84 | 17,327,270 | -0.23(-1.56%) |
Nov 14, 2017 | 15.09 | 15.14 | 14.95 | 15.07 | 14,485,958 | -0.11(-0.70%) |
Nov 13, 2017 | 15.06 | 15.25 | 14.89 | 15.18 | 16,104,577 | -0.10(-0.66%) |
Nov 10, 2017 | 15.25 | 15.37 | 15.19 | 15.28 | 11,348,271 | -0.05(-0.30%) |
Nov 09, 2017 | 15.62 | 15.64 | 15.31 | 15.33 | 17,880,768 | -0.38(-2.45%) |
Nov 08, 2017 | 15.61 | 15.82 | 15.57 | 15.71 | 12,771,407 | -0.10(-0.64%) |
Nov 07, 2017 | 15.60 | 15.99 | 15.53 | 15.81 | 18,050,858 | +0.20(+1.31%) |
Nov 06, 2017 | 15.58 | 15.64 | 15.44 | 15.61 | 15,005,575 | -0.05(-0.31%) |
Nov 03, 2017 | 15.75 | 15.79 | 15.61 | 15.65 | 13,117,324 | -0.09(-0.60%) |
Nov 02, 2017 | 15.32 | 15.76 | 15.28 | 15.75 | 20,049,182 | +0.45(+2.93%) |