Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.57 | 18.62 | 18.50 | 18.51 | 3,112,487 | -0.04(-0.20%) |
Jan 30, 2018 | 18.66 | 18.69 | 18.53 | 18.55 | 2,441,725 | -0.15(-0.83%) |
Jan 29, 2018 | 18.87 | 18.90 | 18.64 | 18.71 | 3,306,288 | -0.33(-1.72%) |
Jan 26, 2018 | 18.81 | 19.03 | 18.78 | 19.03 | 3,587,485 | +0.25(+1.31%) |
Jan 25, 2018 | 18.86 | 18.92 | 18.73 | 18.79 | 3,834,434 | -0.02(-0.10%) |
Jan 24, 2018 | 18.90 | 18.93 | 18.61 | 18.81 | 3,867,291 | +0.18(+0.98%) |
Jan 23, 2018 | 18.58 | 18.66 | 18.50 | 18.62 | 2,591,679 | +0.15(+0.84%) |
Jan 22, 2018 | 18.15 | 18.49 | 18.13 | 18.47 | 4,477,322 | +0.10(+0.55%) |
Jan 19, 2018 | 18.20 | 18.38 | 18.18 | 18.37 | 4,246,402 | +0.28(+1.56%) |
Jan 18, 2018 | 17.97 | 18.13 | 17.96 | 18.09 | 3,232,839 | +0.34(+1.90%) |
Jan 17, 2018 | 17.66 | 17.83 | 17.58 | 17.75 | 2,050,728 | +0.05(+0.31%) |
Jan 16, 2018 | 17.81 | 17.89 | 17.63 | 17.69 | 3,120,986 | -0.15(-0.87%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.26(+1.50%) | |
Jan 11, 2018 | 17.44 | 17.59 | 17.42 | 17.59 | 3,149,120 | +0.26(+1.47%) |
Jan 10, 2018 | 17.37 | 17.29 | 17.33 | 1,896,191 | +0.08(+0.48%) | |
Jan 09, 2018 | 17.17 | 17.28 | 17.12 | 17.25 | 2,021,644 | +0.05(+0.27%) |
Jan 08, 2018 | 17.18 | 17.26 | 17.17 | 17.20 | 2,233,913 | +0.08(+0.48%) |
Jan 05, 2018 | 17.22 | 17.25 | 17.02 | 17.12 | 2,346,125 | -0.15(-0.84%) |
Jan 04, 2018 | 17.27 | 17.33 | 17.23 | 17.27 | 2,670,225 | +0.15(+0.85%) |
Jan 03, 2018 | 16.89 | 17.17 | 16.87 | 17.12 | 2,872,402 | +0.26(+1.57%) |
Jan 02, 2018 | 16.86 | 17.00 | 16.83 | 16.86 | 1,440,341 | +0.10(+0.60%) |
Dec 29, 2017 | 16.76 | 16.76 | 16.76 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.73 | 16.77 | 16.71 | 16.74 | 1,109,436 | +0.20(+1.21%) |
Dec 27, 2017 | 16.60 | 16.62 | 16.53 | 16.54 | 1,067,654 | -0.09(-0.55%) |
Dec 26, 2017 | 16.74 | 16.75 | 16.60 | 16.63 | 1,467,822 | -0.05(-0.33%) |
Dec 22, 2017 | 16.67 | 16.70 | 16.61 | 16.68 | 1,201,888 | -0.08(-0.49%) |
Dec 21, 2017 | 16.68 | 16.83 | 16.67 | 16.77 | 1,478,361 | +0.17(+1.04%) |
Dec 20, 2017 | 16.68 | 16.73 | 16.56 | 16.59 | 2,274,455 | -0.15(-0.92%) |
Dec 19, 2017 | 16.80 | 16.83 | 16.73 | 16.75 | 2,083,682 | +0.01(+0.05%) |
Dec 18, 2017 | 16.66 | 16.83 | 16.66 | 16.74 | 3,188,007 | +0.24(+1.44%) |
Dec 15, 2017 | 16.50 | 16.56 | 16.45 | 16.50 | 2,250,849 | +0.06(+0.39%) |
Dec 14, 2017 | 16.57 | 16.58 | 16.42 | 16.44 | 2,553,448 | +0.14(+0.84%) |
Dec 13, 2017 | 16.40 | 16.46 | 16.30 | 16.30 | 2,924,880 | +0.03(+0.17%) |
Dec 12, 2017 | 16.20 | 16.30 | 16.17 | 16.27 | 2,662,385 | +0.05(+0.34%) |
Dec 11, 2017 | 16.13 | 16.24 | 16.10 | 16.22 | 2,625,653 | +0.29(+1.83%) |
Dec 08, 2017 | 15.85 | 15.96 | 15.85 | 15.93 | 3,840,145 | +0.40(+2.58%) |
Dec 07, 2017 | 15.56 | 15.62 | 15.52 | 15.53 | 2,928,228 | +0.06(+0.41%) |
Dec 06, 2017 | 15.52 | 15.57 | 15.45 | 15.46 | 1,743,477 | -0.12(-0.76%) |
Dec 05, 2017 | 15.75 | 15.76 | 15.58 | 15.58 | 1,342,994 | -0.24(-1.50%) |
Dec 04, 2017 | 15.92 | 15.94 | 15.82 | 15.82 | 2,099,438 | -0.15(-0.91%) |
Dec 01, 2017 | 15.73 | 15.99 | 15.71 | 15.96 | 3,793,345 | +0.31(+1.98%) |
Nov 30, 2017 | 15.84 | 15.84 | 15.63 | 15.65 | 3,153,991 | -0.09(-0.58%) |
Nov 29, 2017 | 15.73 | 15.82 | 15.64 | 15.74 | 4,268,899 | -0.03(-0.17%) |
Nov 28, 2017 | 15.54 | 15.79 | 15.51 | 15.77 | 2,061,958 | +0.15(+0.99%) |
Nov 27, 2017 | 15.63 | 15.68 | 15.59 | 15.62 | 1,771,252 | -0.11(-0.70%) |
Nov 24, 2017 | 15.76 | 15.80 | 15.73 | 15.73 | 759,235 | +0.05(+0.35%) |
Nov 22, 2017 | 15.68 | 15.76 | 15.63 | 15.67 | 1,312,705 | +0.08(+0.53%) |
Nov 21, 2017 | 15.61 | 15.65 | 15.55 | 15.59 | 1,333,606 | +0.01(+0.06%) |
Nov 20, 2017 | 15.64 | 15.64 | 15.52 | 15.58 | 1,736,275 | -0.05(-0.29%) |
Nov 17, 2017 | 15.51 | 15.67 | 15.48 | 15.63 | 1,699,630 | +0.09(+0.59%) |
Nov 16, 2017 | 15.61 | 15.63 | 15.53 | 15.54 | 1,205,876 | +0.06(+0.41%) |
Nov 15, 2017 | 15.34 | 15.50 | 15.31 | 15.47 | 1,278,256 | -0.03(-0.18%) |
Nov 14, 2017 | 15.51 | 15.53 | 15.46 | 15.50 | 1,299,349 | +0.00(+0.00%) |
Nov 13, 2017 | 15.42 | 15.54 | 15.39 | 15.50 | 1,420,268 | -0.09(-0.58%) |
Nov 10, 2017 | 15.61 | 15.64 | 15.57 | 15.59 | 2,942,744 | +0.16(+1.06%) |
Nov 09, 2017 | 15.42 | 15.45 | 15.32 | 15.43 | 2,552,723 | -0.02(-0.12%) |
Nov 08, 2017 | 15.36 | 15.48 | 15.30 | 15.44 | 1,631,216 | +0.05(+0.30%) |
Nov 07, 2017 | 15.49 | 15.56 | 15.36 | 15.40 | 1,549,839 | -0.14(-0.88%) |
Nov 06, 2017 | 15.36 | 15.54 | 15.36 | 15.54 | 1,038,152 | -0.03(-0.18%) |
Nov 03, 2017 | 15.57 | 15.57 | 15.50 | 15.56 | 1,287,662 | -0.16(-1.04%) |
Nov 02, 2017 | 15.57 | 15.74 | 15.57 | 15.73 | 2,229,689 | +0.33(+2.13%) |