Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.06 | 14.11 | 13.55 | 13.71 | 13,901,527 | -0.37(-2.60%) |
Jan 30, 2018 | 14.33 | 14.47 | 13.88 | 14.07 | 19,920,194 | -0.44(-3.05%) |
Jan 29, 2018 | 14.42 | 14.68 | 14.21 | 14.51 | 12,329,502 | -0.20(-1.37%) |
Jan 26, 2018 | 14.69 | 15.06 | 14.59 | 14.72 | 9,851,306 | -0.02(-0.13%) |
Jan 25, 2018 | 15.30 | 15.49 | 14.52 | 14.74 | 34,474,896 | -1.62(-9.88%) |
Jan 24, 2018 | 16.64 | 16.81 | 16.27 | 16.35 | 8,835,667 | -0.32(-1.90%) |
Jan 23, 2018 | 16.21 | 16.79 | 16.16 | 16.67 | 9,162,084 | +0.75(+4.71%) |
Jan 22, 2018 | 15.47 | 15.94 | 15.46 | 15.92 | 7,154,608 | +0.45(+2.92%) |
Jan 19, 2018 | 15.81 | 15.81 | 15.20 | 15.47 | 11,657,404 | -0.38(-2.37%) |
Jan 18, 2018 | 16.04 | 16.17 | 15.83 | 15.84 | 6,196,759 | -0.30(-1.85%) |
Jan 17, 2018 | 16.23 | 16.32 | 15.85 | 16.14 | 9,320,272 | +0.00(+0.00%) |
Jan 16, 2018 | 16.78 | 16.80 | 16.03 | 16.14 | 8,697,974 | -0.77(-4.55%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.30(+1.80%) | |
Jan 11, 2018 | 16.38 | 16.85 | 16.19 | 16.61 | 7,658,960 | +0.47(+2.92%) |
Jan 10, 2018 | 16.13 | 16.14 | 5,798,742 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.27 | 16.52 | 16.15 | 16.41 | 7,094,533 | +0.20(+1.25%) |
Jan 08, 2018 | 16.16 | 16.23 | 15.83 | 16.21 | 8,488,243 | +0.09(+0.54%) |
Jan 05, 2018 | 16.40 | 16.54 | 16.10 | 16.12 | 8,600,259 | -0.62(-3.68%) |
Jan 04, 2018 | 16.91 | 17.21 | 16.45 | 16.74 | 10,002,006 | -0.39(-2.30%) |
Jan 03, 2018 | 17.62 | 17.69 | 17.06 | 17.13 | 11,792,567 | -0.11(-0.61%) |
Jan 02, 2018 | 16.99 | 17.37 | 16.71 | 17.24 | 8,885,930 | +0.83(+5.04%) |
Dec 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.53(-3.12%) | |
Dec 28, 2017 | 16.52 | 16.99 | 16.49 | 16.94 | 6,506,502 | +0.63(+3.83%) |
Dec 27, 2017 | 16.43 | 16.54 | 16.23 | 16.31 | 3,829,431 | -0.03(-0.18%) |
Dec 26, 2017 | 15.97 | 16.46 | 15.97 | 16.34 | 3,710,946 | +0.51(+3.22%) |
Dec 22, 2017 | 15.96 | 16.21 | 15.81 | 15.83 | 4,854,488 | -0.04(-0.24%) |
Dec 21, 2017 | 15.13 | 15.94 | 14.86 | 15.87 | 9,476,923 | +0.66(+4.36%) |
Dec 20, 2017 | 15.20 | 15.39 | 15.02 | 15.21 | 7,583,014 | +0.11(+0.70%) |
Dec 19, 2017 | 15.40 | 15.53 | 15.09 | 15.10 | 5,329,702 | -0.20(-1.32%) |
Dec 18, 2017 | 15.22 | 15.74 | 15.12 | 15.30 | 9,365,710 | +0.27(+1.79%) |
Dec 15, 2017 | 15.47 | 15.49 | 14.75 | 15.03 | 15,970,606 | -0.35(-2.25%) |
Dec 14, 2017 | 15.53 | 15.67 | 15.37 | 15.38 | 6,312,826 | -0.22(-1.42%) |
Dec 13, 2017 | 15.77 | 15.84 | 15.52 | 15.60 | 6,983,813 | -0.11(-0.67%) |
Dec 12, 2017 | 15.71 | 16.26 | 15.62 | 15.71 | 8,182,257 | -0.34(-2.10%) |
Dec 11, 2017 | 15.48 | 16.15 | 15.48 | 16.04 | 7,751,525 | +0.60(+3.86%) |
Dec 08, 2017 | 15.47 | 15.65 | 15.28 | 15.45 | 6,769,444 | +0.12(+0.82%) |
Dec 07, 2017 | 15.77 | 15.77 | 15.31 | 15.32 | 9,928,695 | -0.53(-3.33%) |
Dec 06, 2017 | 16.62 | 16.62 | 15.73 | 15.85 | 9,351,719 | -0.75(-4.51%) |
Dec 05, 2017 | 17.03 | 17.21 | 16.58 | 16.60 | 5,555,333 | -0.57(-3.30%) |
Dec 04, 2017 | 17.72 | 18.05 | 17.11 | 17.17 | 5,456,765 | -0.61(-3.41%) |
Dec 01, 2017 | 17.66 | 18.19 | 17.55 | 17.77 | 7,226,171 | +0.46(+2.66%) |
Nov 30, 2017 | 17.40 | 17.67 | 16.99 | 17.31 | 7,196,020 | +0.02(+0.11%) |
Nov 29, 2017 | 17.35 | 17.65 | 17.06 | 17.29 | 6,316,332 | +0.02(+0.11%) |
Nov 28, 2017 | 16.93 | 17.34 | 16.77 | 17.27 | 7,879,119 | +0.32(+1.87%) |
Nov 27, 2017 | 16.71 | 17.01 | 16.40 | 16.96 | 5,133,251 | +0.27(+1.61%) |
Nov 24, 2017 | 17.07 | 17.09 | 16.66 | 16.69 | 2,492,453 | -0.31(-1.81%) |
Nov 22, 2017 | 16.70 | 17.13 | 16.64 | 16.99 | 4,544,600 | +0.49(+2.97%) |
Nov 21, 2017 | 16.76 | 17.00 | 16.45 | 16.50 | 3,881,288 | -0.12(-0.69%) |
Nov 20, 2017 | 17.14 | 17.15 | 16.55 | 16.62 | 4,238,444 | -0.70(-4.05%) |
Nov 17, 2017 | 16.64 | 17.35 | 16.61 | 17.32 | 8,139,800 | +0.80(+4.83%) |
Nov 16, 2017 | 16.45 | 16.83 | 16.44 | 16.52 | 4,809,555 | +0.12(+0.70%) |
Nov 15, 2017 | 16.51 | 16.54 | 16.22 | 16.41 | 6,525,463 | -0.26(-1.56%) |
Nov 14, 2017 | 17.67 | 17.73 | 16.60 | 16.67 | 9,037,408 | -1.18(-6.62%) |
Nov 13, 2017 | 18.40 | 18.42 | 17.80 | 17.85 | 5,824,483 | -0.62(-3.38%) |
Nov 10, 2017 | 18.10 | 18.61 | 18.05 | 18.47 | 6,645,060 | +0.32(+1.75%) |
Nov 09, 2017 | 17.87 | 18.30 | 17.73 | 18.16 | 6,337,501 | +0.27(+1.50%) |
Nov 08, 2017 | 18.24 | 18.24 | 17.58 | 17.89 | 9,408,530 | -0.34(-1.84%) |
Nov 07, 2017 | 18.46 | 18.53 | 18.01 | 18.22 | 10,642,818 | -0.20(-1.10%) |
Nov 06, 2017 | 17.43 | 18.49 | 17.26 | 18.43 | 12,017,878 | +1.01(+5.79%) |
Nov 03, 2017 | 17.18 | 17.56 | 16.98 | 17.42 | 5,639,605 | +0.25(+1.45%) |
Nov 02, 2017 | 17.81 | 17.81 | 17.01 | 17.17 | 9,358,814 | -0.54(-3.04%) |