Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.02 | 17.12 | 16.31 | 16.31 | 2,344,250 | -0.51(-3.03%) |
Jan 30, 2018 | 16.84 | 16.96 | 16.63 | 16.82 | 1,796,797 | -0.28(-1.64%) |
Jan 29, 2018 | 17.82 | 17.91 | 17.03 | 17.10 | 2,206,413 | -0.84(-4.68%) |
Jan 26, 2018 | 18.33 | 18.33 | 17.82 | 17.94 | 1,643,644 | -0.28(-1.54%) |
Jan 25, 2018 | 18.71 | 18.71 | 17.99 | 18.22 | 1,730,480 | -0.42(-2.25%) |
Jan 24, 2018 | 18.96 | 19.06 | 18.59 | 18.64 | 1,187,031 | -0.23(-1.22%) |
Jan 23, 2018 | 18.81 | 18.96 | 18.60 | 18.87 | 757,191 | +0.04(+0.21%) |
Jan 22, 2018 | 18.81 | 18.89 | 18.64 | 18.83 | 1,383,058 | +0.02(+0.11%) |
Jan 19, 2018 | 18.66 | 18.82 | 18.57 | 18.81 | 1,047,733 | +0.22(+1.18%) |
Jan 18, 2018 | 18.98 | 19.09 | 18.55 | 18.59 | 1,289,602 | -0.39(-2.05%) |
Jan 17, 2018 | 18.99 | 19.08 | 18.89 | 18.98 | 1,926,752 | +0.16(+0.85%) |
Jan 16, 2018 | 19.39 | 19.46 | 18.78 | 18.82 | 1,440,941 | -0.41(-2.13%) |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.10(-0.52%) | |
Jan 11, 2018 | 19.12 | 19.44 | 19.12 | 19.33 | 1,492,418 | +0.35(+1.84%) |
Jan 10, 2018 | 18.98 | 1,746,491 | -0.37(-1.91%) | |||
Jan 09, 2018 | 19.36 | 19.54 | 19.30 | 19.35 | 1,556,146 | +0.01(+0.05%) |
Jan 08, 2018 | 19.44 | 19.53 | 19.26 | 19.34 | 1,409,017 | -0.08(-0.41%) |
Jan 05, 2018 | 19.55 | 19.55 | 19.03 | 19.42 | 2,088,529 | +0.39(+2.05%) |
Jan 04, 2018 | 19.25 | 19.28 | 18.75 | 19.03 | 2,141,312 | -0.06(-0.31%) |
Jan 03, 2018 | 18.14 | 19.15 | 18.14 | 19.09 | 3,752,283 | +1.04(+5.76%) |
Jan 02, 2018 | 18.16 | 18.20 | 17.76 | 18.05 | 1,690,114 | +0.13(+0.73%) |
Dec 29, 2017 | 17.92 | 17.92 | 17.92 | 0 | -0.10(-0.55%) | |
Dec 28, 2017 | 17.81 | 18.04 | 17.73 | 18.02 | 1,065,726 | +0.25(+1.41%) |
Dec 27, 2017 | 17.89 | 18.07 | 17.72 | 17.77 | 716,677 | -0.10(-0.56%) |
Dec 26, 2017 | 17.80 | 17.95 | 17.77 | 17.87 | 630,913 | +0.05(+0.28%) |
Dec 22, 2017 | 18.24 | 18.28 | 17.79 | 17.82 | 911,649 | -0.35(-1.93%) |
Dec 21, 2017 | 18.01 | 18.26 | 18.00 | 18.17 | 1,066,957 | +0.24(+1.34%) |
Dec 20, 2017 | 17.93 | 17.99 | 17.79 | 17.93 | 1,587,467 | +0.09(+0.50%) |
Dec 19, 2017 | 18.38 | 18.46 | 17.82 | 17.84 | 1,496,639 | -0.60(-3.25%) |
Dec 18, 2017 | 17.93 | 18.46 | 17.93 | 18.44 | 1,686,501 | +0.62(+3.48%) |
Dec 15, 2017 | 17.48 | 17.92 | 17.46 | 17.82 | 5,063,038 | +0.39(+2.24%) |
Dec 14, 2017 | 17.40 | 17.57 | 17.22 | 17.43 | 1,402,687 | +0.03(+0.17%) |
Dec 13, 2017 | 17.50 | 17.57 | 17.37 | 17.40 | 978,270 | -0.02(-0.11%) |
Dec 12, 2017 | 17.65 | 17.76 | 17.38 | 17.42 | 1,178,544 | -0.24(-1.36%) |
Dec 11, 2017 | 17.56 | 17.73 | 17.56 | 17.66 | 1,231,711 | +0.10(+0.57%) |
Dec 08, 2017 | 17.43 | 17.74 | 17.41 | 17.56 | 1,521,978 | +0.00(+0.00%) |
Dec 07, 2017 | 16.86 | 17.39 | 16.83 | 2,095,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.14 | 17.39 | 16.83 | 16.87 | 2,567,633 | -0.31(-1.80%) |
Dec 05, 2017 | 17.45 | 17.47 | 17.09 | 17.18 | 2,503,293 | -0.50(-2.83%) |
Dec 04, 2017 | 17.90 | 17.92 | 17.66 | 17.68 | 1,883,562 | +0.03(+0.17%) |
Dec 01, 2017 | 18.10 | 18.11 | 17.58 | 17.65 | 2,097,657 | -0.47(-2.59%) |
Nov 30, 2017 | 18.25 | 18.32 | 18.05 | 18.12 | 1,858,873 | -0.11(-0.60%) |
Nov 29, 2017 | 18.26 | 18.44 | 18.13 | 18.23 | 1,568,564 | -0.01(-0.05%) |
Nov 28, 2017 | 17.91 | 18.30 | 17.91 | 18.24 | 2,225,345 | +0.43(+2.41%) |
Nov 27, 2017 | 18.03 | 18.03 | 17.74 | 17.81 | 1,522,600 | -0.24(-1.33%) |
Nov 24, 2017 | 18.01 | 18.16 | 17.97 | 18.05 | 822,622 | +0.12(+0.67%) |
Nov 22, 2017 | 17.99 | 18.02 | 17.79 | 17.93 | 850,522 | -0.02(-0.11%) |
Nov 21, 2017 | 17.92 | 18.09 | 17.80 | 17.95 | 2,135,602 | +0.17(+0.96%) |
Nov 20, 2017 | 17.88 | 17.92 | 17.77 | 17.78 | 1,205,612 | -0.03(-0.17%) |
Nov 17, 2017 | 17.53 | 17.93 | 17.50 | 17.81 | 1,738,133 | +0.24(+1.37%) |
Nov 16, 2017 | 17.59 | 17.68 | 17.48 | 17.57 | 1,841,219 | +0.04(+0.23%) |
Nov 15, 2017 | 17.78 | 17.81 | 17.44 | 17.53 | 1,661,559 | -0.33(-1.85%) |
Nov 14, 2017 | 17.58 | 17.96 | 17.55 | 17.86 | 1,555,015 | +0.23(+1.30%) |
Nov 13, 2017 | 17.54 | 17.70 | 17.46 | 17.63 | 1,840,163 | +0.02(+0.11%) |
Nov 10, 2017 | 17.57 | 17.70 | 17.50 | 17.61 | 1,903,004 | +0.01(+0.06%) |
Nov 09, 2017 | 17.42 | 17.79 | 17.42 | 17.60 | 2,795,395 | +0.00(+0.00%) |
Nov 08, 2017 | 17.45 | 17.70 | 17.23 | 17.60 | 1,942,208 | +0.10(+0.57%) |
Nov 07, 2017 | 17.56 | 17.75 | 17.44 | 17.50 | 1,530,900 | -0.02(-0.11%) |
Nov 06, 2017 | 17.18 | 17.59 | 17.07 | 17.52 | 1,990,993 | +0.38(+2.22%) |
Nov 03, 2017 | 16.99 | 17.45 | 16.90 | 17.14 | 2,515,017 | +0.21(+1.24%) |
Nov 02, 2017 | 17.70 | 17.74 | 16.80 | 16.93 | 7,444,811 | -0.77(-4.35%) |