Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.69 | 20.98 | 20.16 | 20.41 | 15,036,810 | -0.24(-1.16%) |
Jan 30, 2018 | 20.31 | 20.86 | 20.10 | 20.65 | 17,895,460 | -0.96(-4.44%) |
Jan 29, 2018 | 21.29 | 21.84 | 21.07 | 21.61 | 10,365,363 | +0.28(+1.31%) |
Jan 26, 2018 | 21.20 | 21.68 | 21.17 | 21.33 | 10,299,459 | +0.17(+0.80%) |
Jan 25, 2018 | 20.63 | 21.19 | 20.61 | 21.16 | 9,374,017 | +0.59(+2.87%) |
Jan 24, 2018 | 20.83 | 20.99 | 20.21 | 20.57 | 14,827,300 | -0.38(-1.81%) |
Jan 23, 2018 | 20.75 | 21.22 | 20.72 | 20.95 | 10,181,391 | -0.07(-0.33%) |
Jan 22, 2018 | 20.17 | 21.39 | 20.15 | 21.02 | 20,758,614 | +0.32(+1.55%) |
Jan 19, 2018 | 20.78 | 21.25 | 20.14 | 20.70 | 21,428,408 | -0.01(-0.05%) |
Jan 18, 2018 | 21.05 | 21.14 | 20.27 | 20.71 | 27,950,396 | -0.77(-3.58%) |
Jan 17, 2018 | 21.31 | 21.61 | 20.88 | 21.48 | 17,032,748 | +0.07(+0.33%) |
Jan 16, 2018 | 22.00 | 22.25 | 21.15 | 21.41 | 24,606,186 | -0.66(-2.99%) |
Jan 12, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.33(+1.52%) | |
Jan 11, 2018 | 20.38 | 21.75 | 20.26 | 21.74 | 35,268,404 | +1.70(+8.48%) |
Jan 10, 2018 | 20.28 | 20.04 | 32,637,976 | +0.67(+3.46%) | ||
Jan 09, 2018 | 19.35 | 19.65 | 19.15 | 19.37 | 19,467,616 | +0.25(+1.31%) |
Jan 08, 2018 | 19.31 | 19.39 | 18.87 | 19.12 | 12,050,542 | -0.10(-0.52%) |
Jan 05, 2018 | 19.45 | 19.61 | 19.17 | 19.22 | 13,273,518 | -0.36(-1.84%) |
Jan 04, 2018 | 19.47 | 19.75 | 19.09 | 19.58 | 22,929,160 | +0.45(+2.35%) |
Jan 03, 2018 | 18.92 | 19.33 | 18.70 | 19.13 | 22,765,308 | +0.02(+0.10%) |
Jan 02, 2018 | 18.76 | 19.22 | 18.56 | 19.11 | 17,460,540 | +0.16(+0.84%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Dec 28, 2017 | 18.95 | 19.04 | 18.81 | 19.00 | 11,386,014 | -0.10(-0.52%) |
Dec 27, 2017 | 18.93 | 19.18 | 18.78 | 19.10 | 14,199,015 | +0.18(+0.95%) |
Dec 26, 2017 | 18.91 | 19.31 | 18.88 | 18.92 | 17,821,104 | +0.17(+0.91%) |
Dec 22, 2017 | 18.47 | 18.89 | 18.36 | 18.75 | 16,124,678 | +0.25(+1.35%) |
Dec 21, 2017 | 17.30 | 18.53 | 17.29 | 18.50 | 23,133,052 | +1.05(+6.02%) |
Dec 20, 2017 | 17.94 | 18.14 | 17.30 | 17.45 | 22,212,792 | -0.45(-2.51%) |
Dec 19, 2017 | 18.40 | 18.51 | 17.64 | 17.90 | 25,875,636 | -0.62(-3.35%) |
Dec 18, 2017 | 18.33 | 19.24 | 18.33 | 18.52 | 32,659,628 | -0.09(-0.48%) |
Dec 15, 2017 | 17.81 | 18.70 | 17.50 | 18.61 | 66,141,612 | +1.31(+7.57%) |
Dec 14, 2017 | 18.32 | 18.50 | 15.70 | 17.30 | 113,793,520 | +1.60(+10.19%) |
Dec 13, 2017 | 16.53 | 16.60 | 15.33 | 15.70 | 30,487,870 | -0.82(-4.96%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.17 | 16.52 | 24,601,986 | +0.08(+0.49%) |
Dec 11, 2017 | 16.40 | 16.74 | 16.05 | 16.44 | 21,741,260 | +0.38(+2.37%) |
Dec 08, 2017 | 15.15 | 16.33 | 15.15 | 16.06 | 37,016,744 | +1.06(+7.07%) |
Dec 07, 2017 | 14.38 | 15.17 | 14.38 | 15.00 | 15,847,339 | +0.68(+4.75%) |
Dec 06, 2017 | 14.32 | 15.17 | 14.04 | 14.32 | 22,050,012 | -0.74(-4.91%) |
Dec 05, 2017 | 15.06 | 15.38 | 14.84 | 15.06 | 10,219,958 | +0.01(+0.07%) |
Dec 04, 2017 | 15.37 | 15.56 | 15.01 | 15.05 | 12,780,398 | -0.21(-1.38%) |
Dec 01, 2017 | 14.89 | 15.80 | 14.80 | 15.26 | 26,518,476 | +0.44(+2.97%) |
Nov 30, 2017 | 15.05 | 15.15 | 14.61 | 14.82 | 18,851,804 | -0.25(-1.66%) |
Nov 29, 2017 | 14.81 | 15.10 | 14.75 | 15.07 | 21,740,022 | +0.38(+2.59%) |
Nov 28, 2017 | 14.95 | 15.03 | 14.31 | 14.69 | 26,389,802 | +0.04(+0.27%) |
Nov 27, 2017 | 14.68 | 13.70 | 14.65 | 40,003,020 | +1.04(+7.60%) | |
Nov 24, 2017 | 13.86 | 14.19 | 13.48 | 13.62 | 16,035,089 | +0.22(+1.63%) |
Nov 22, 2017 | 13.21 | 13.64 | 13.21 | 13.40 | 11,880,620 | +0.15(+1.13%) |
Nov 21, 2017 | 13.03 | 13.35 | 12.92 | 13.25 | 14,522,532 | +0.25(+1.91%) |
Nov 20, 2017 | 13.73 | 13.75 | 12.89 | 13.00 | 23,765,720 | -0.76(-5.49%) |
Nov 17, 2017 | 12.65 | 13.87 | 12.63 | 13.75 | 41,057,268 | +1.04(+8.21%) |
Nov 16, 2017 | 12.35 | 12.74 | 12.32 | 12.71 | 27,207,388 | +0.19(+1.51%) |
Nov 15, 2017 | 11.61 | 12.58 | 11.42 | 12.52 | 35,086,288 | +0.84(+7.23%) |
Nov 14, 2017 | 11.59 | 11.78 | 11.45 | 11.68 | 13,912,034 | +0.01(+0.08%) |
Nov 13, 2017 | 11.52 | 11.78 | 11.37 | 11.67 | 16,282,744 | -0.04(-0.34%) |
Nov 10, 2017 | 11.74 | 11.89 | 11.43 | 11.71 | 16,894,750 | -0.07(-0.59%) |
Nov 09, 2017 | 11.42 | 11.91 | 11.42 | 11.78 | 21,294,004 | +0.02(+0.17%) |
Nov 08, 2017 | 11.62 | 11.96 | 11.34 | 11.76 | 23,622,252 | +0.14(+1.20%) |
Nov 07, 2017 | 12.04 | 12.10 | 11.56 | 11.62 | 31,563,332 | -0.72(-5.80%) |
Nov 06, 2017 | 11.87 | 12.49 | 11.75 | 12.33 | 61,101,236 | +1.00(+8.86%) |
Nov 03, 2017 | 10.89 | 11.64 | 10.84 | 11.33 | 53,424,040 | +0.17(+1.51%) |
Nov 02, 2017 | 11.91 | 12.16 | 10.78 | 11.16 | 118,336,072 | -2.77(-19.90%) |