Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.32 | 20.45 | 19.89 | 20.02 | 8,385,600 | -0.23(-1.14%) |
Jan 30, 2018 | 20.98 | 21.03 | 20.16 | 20.26 | 10,349,201 | -0.82(-3.88%) |
Jan 29, 2018 | 21.00 | 21.33 | 20.86 | 21.07 | 5,966,271 | -0.07(-0.33%) |
Jan 26, 2018 | 20.53 | 21.15 | 20.46 | 21.14 | 9,382,453 | +0.59(+2.85%) |
Jan 25, 2018 | 21.07 | 21.07 | 20.62 | 20.56 | 10,615,138 | -0.47(-2.24%) |
Jan 24, 2018 | 21.07 | 21.32 | 20.72 | 21.03 | 12,819,695 | -0.08(-0.40%) |
Jan 23, 2018 | 21.11 | 21.21 | 20.73 | 21.11 | 8,855,190 | +0.08(+0.40%) |
Jan 22, 2018 | 20.87 | 21.07 | 20.63 | 21.03 | 9,113,395 | +0.19(+0.89%) |
Jan 19, 2018 | 20.63 | 20.84 | 20.36 | 20.84 | 7,291,626 | +0.32(+1.54%) |
Jan 18, 2018 | 20.29 | 20.76 | 20.26 | 20.53 | 8,769,879 | +0.28(+1.37%) |
Jan 17, 2018 | 19.92 | 20.43 | 19.79 | 20.25 | 10,441,557 | +0.25(+1.23%) |
Jan 16, 2018 | 20.88 | 20.98 | 19.94 | 20.00 | 15,512,296 | -0.75(-3.61%) |
Jan 12, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.46(+2.24%) | |
Jan 11, 2018 | 19.65 | 20.33 | 19.57 | 20.29 | 11,472,149 | +0.54(+2.73%) |
Jan 10, 2018 | 18.84 | 19.92 | 18.84 | 19.75 | 17,253,012 | +0.70(+3.69%) |
Jan 09, 2018 | 18.99 | 19.25 | 18.82 | 19.05 | 13,442,549 | +0.19(+1.02%) |
Jan 08, 2018 | 18.98 | 19.35 | 18.27 | 18.86 | 27,536,050 | -0.03(-0.16%) |
Jan 05, 2018 | 18.94 | 19.09 | 18.60 | 18.89 | 20,288,178 | -0.01(-0.04%) |
Jan 04, 2018 | 19.88 | 19.94 | 18.09 | 18.90 | 47,625,564 | -0.65(-3.32%) |
Jan 03, 2018 | 20.32 | 20.56 | 19.48 | 19.55 | 24,154,360 | -0.76(-3.72%) |
Jan 02, 2018 | 19.92 | 20.32 | 19.79 | 20.30 | 16,212,841 | +0.86(+4.45%) |
Dec 29, 2017 | 19.44 | 19.44 | 19.44 | 0 | -0.41(-2.06%) | |
Dec 28, 2017 | 19.79 | 19.92 | 19.46 | 19.85 | 11,732,975 | +0.06(+0.31%) |
Dec 27, 2017 | 20.73 | 20.74 | 19.74 | 19.79 | 12,841,986 | -0.93(-4.51%) |
Dec 26, 2017 | 19.88 | 20.89 | 19.86 | 20.72 | 15,819,878 | +0.91(+4.60%) |
Dec 22, 2017 | 19.81 | 19.86 | 19.59 | 19.81 | 9,502,511 | +0.08(+0.39%) |
Dec 21, 2017 | 19.64 | 19.92 | 19.51 | 19.73 | 10,705,613 | +0.19(+0.95%) |
Dec 20, 2017 | 19.68 | 19.77 | 19.41 | 19.55 | 13,897,335 | +0.06(+0.32%) |
Dec 19, 2017 | 20.06 | 20.13 | 19.48 | 19.48 | 12,292,831 | -0.46(-2.32%) |
Dec 18, 2017 | 19.13 | 20.04 | 19.13 | 19.95 | 15,674,407 | +0.97(+5.12%) |
Dec 15, 2017 | 19.21 | 19.41 | 18.89 | 18.98 | 20,114,264 | -0.16(-0.85%) |
Dec 14, 2017 | 19.65 | 19.89 | 18.86 | 19.14 | 15,918,033 | -0.50(-2.56%) |
Dec 13, 2017 | 19.56 | 19.94 | 19.37 | 19.64 | 12,398,716 | +0.11(+0.54%) |
Dec 12, 2017 | 19.53 | 20.04 | 19.52 | 19.53 | 12,402,751 | -0.15(-0.77%) |
Dec 11, 2017 | 19.85 | 19.91 | 19.49 | 19.69 | 13,824,338 | +0.07(+0.35%) |
Dec 08, 2017 | 19.62 | 19.65 | 18.88 | 19.62 | 17,862,198 | +0.40(+2.06%) |
Dec 07, 2017 | 19.41 | 19.74 | 19.15 | 19.22 | 17,077,486 | +0.14(+0.76%) |
Dec 06, 2017 | 19.12 | 19.31 | 18.71 | 19.08 | 16,233,831 | -0.10(-0.52%) |
Dec 05, 2017 | 19.62 | 19.65 | 18.83 | 19.18 | 21,279,006 | -0.44(-2.25%) |
Dec 04, 2017 | 18.74 | 19.97 | 18.74 | 19.62 | 35,520,996 | +1.22(+6.66%) |
Dec 01, 2017 | 18.13 | 18.55 | 17.82 | 18.39 | 19,441,650 | +0.30(+1.64%) |
Nov 30, 2017 | 18.36 | 18.93 | 18.05 | 18.10 | 34,213,928 | -0.14(-0.75%) |
Nov 29, 2017 | 16.94 | 18.39 | 16.94 | 18.23 | 40,367,636 | +1.38(+8.16%) |
Nov 28, 2017 | 16.28 | 16.90 | 16.06 | 16.86 | 21,186,552 | +0.73(+4.53%) |
Nov 27, 2017 | 16.07 | 16.24 | 15.66 | 16.13 | 21,963,642 | +0.11(+0.66%) |
Nov 24, 2017 | 16.20 | 16.46 | 15.98 | 16.02 | 16,913,684 | +0.33(+2.13%) |
Nov 22, 2017 | 15.62 | 16.07 | 15.44 | 15.69 | 13,580,294 | +0.16(+1.03%) |
Nov 21, 2017 | 15.82 | 15.83 | 15.47 | 15.53 | 13,315,031 | -0.29(-1.83%) |
Nov 20, 2017 | 15.47 | 15.91 | 15.30 | 15.82 | 14,818,491 | +0.34(+2.21%) |
Nov 17, 2017 | 15.72 | 15.92 | 15.39 | 15.47 | 18,422,526 | +0.08(+0.49%) |
Nov 16, 2017 | 15.21 | 15.53 | 14.91 | 15.40 | 15,206,513 | +0.21(+1.35%) |
Nov 15, 2017 | 14.78 | 15.39 | 14.70 | 15.19 | 19,854,934 | +0.21(+1.42%) |
Nov 14, 2017 | 14.56 | 15.00 | 14.52 | 14.98 | 14,078,408 | +0.28(+1.91%) |
Nov 13, 2017 | 15.20 | 15.28 | 14.30 | 14.70 | 28,121,510 | -0.49(-3.25%) |
Nov 10, 2017 | 14.84 | 15.51 | 14.83 | 15.19 | 37,684,452 | +0.36(+2.46%) |
Nov 09, 2017 | 13.69 | 15.28 | 13.53 | 14.83 | 79,884,880 | +1.47(+10.98%) |
Nov 08, 2017 | 13.31 | 13.63 | 13.25 | 13.36 | 26,107,284 | +0.03(+0.23%) |
Nov 07, 2017 | 13.81 | 13.82 | 13.23 | 13.33 | 26,864,298 | -0.48(-3.47%) |
Nov 06, 2017 | 13.93 | 13.96 | 13.64 | 13.81 | 19,295,350 | -0.15(-1.09%) |
Nov 03, 2017 | 14.30 | 14.31 | 13.94 | 13.96 | 19,674,170 | -0.32(-2.24%) |
Nov 02, 2017 | 14.51 | 14.71 | 14.26 | 14.28 | 14,518,710 | -0.13(-0.90%) |