Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.13 | 19.22 | 18.88 | 19.00 | 4,099,652 | -0.05(-0.25%) |
Jan 30, 2018 | 19.07 | 19.15 | 18.93 | 19.04 | 6,155,002 | -0.18(-0.94%) |
Jan 29, 2018 | 19.33 | 19.37 | 19.19 | 19.22 | 6,604,189 | -0.28(-1.41%) |
Jan 26, 2018 | 19.26 | 19.51 | 19.24 | 19.50 | 6,344,853 | +0.38(+1.97%) |
Jan 25, 2018 | 19.57 | 19.61 | 19.00 | 19.12 | 15,054,466 | +0.14(+0.75%) |
Jan 24, 2018 | 19.11 | 19.19 | 18.79 | 18.98 | 8,368,298 | +0.05(+0.25%) |
Jan 23, 2018 | 19.09 | 19.09 | 18.80 | 18.93 | 7,482,433 | -0.08(-0.41%) |
Jan 22, 2018 | 18.90 | 19.07 | 18.78 | 19.01 | 6,858,910 | +0.20(+1.09%) |
Jan 19, 2018 | 18.74 | 18.82 | 18.61 | 18.81 | 7,502,185 | +0.42(+2.27%) |
Jan 18, 2018 | 18.37 | 18.54 | 18.28 | 18.39 | 5,666,898 | +0.22(+1.21%) |
Jan 17, 2018 | 17.90 | 18.23 | 17.79 | 18.17 | 6,907,926 | +0.32(+1.81%) |
Jan 16, 2018 | 18.26 | 18.38 | 17.69 | 17.85 | 9,710,976 | -0.53(-2.91%) |
Jan 12, 2018 | 18.38 | 18.38 | 18.38 | 0 | -0.02(-0.13%) | |
Jan 11, 2018 | 17.52 | 18.42 | 17.51 | 18.41 | 22,519,892 | +1.23(+7.19%) |
Jan 10, 2018 | 17.33 | 17.56 | 16.94 | 17.17 | 21,451,244 | -0.09(-0.55%) |
Jan 09, 2018 | 17.86 | 17.89 | 17.23 | 17.27 | 8,370,606 | +0.31(+1.81%) |
Jan 08, 2018 | 16.83 | 17.11 | 16.76 | 16.96 | 7,067,881 | -0.15(-0.87%) |
Jan 05, 2018 | 16.52 | 17.20 | 16.51 | 17.11 | 18,632,774 | +0.88(+5.42%) |
Jan 04, 2018 | 15.92 | 16.31 | 15.90 | 16.23 | 17,214,848 | +1.15(+7.61%) |
Jan 03, 2018 | 14.49 | 15.17 | 14.47 | 15.08 | 13,564,296 | +0.60(+4.12%) |
Jan 02, 2018 | 14.06 | 14.48 | 14.03 | 14.48 | 4,744,701 | +0.46(+3.31%) |
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | -0.39(-2.73%) | |
Dec 28, 2017 | 14.28 | 14.43 | 14.23 | 14.41 | 2,732,428 | -0.02(-0.16%) |
Dec 27, 2017 | 14.45 | 14.50 | 14.36 | 14.44 | 2,040,463 | -0.10(-0.70%) |
Dec 26, 2017 | 14.49 | 14.59 | 14.47 | 14.54 | 2,160,953 | +0.05(+0.33%) |
Dec 22, 2017 | 14.44 | 14.51 | 14.36 | 14.49 | 2,632,429 | +0.03(+0.22%) |
Dec 21, 2017 | 14.42 | 14.52 | 14.41 | 14.46 | 2,594,247 | +0.04(+0.27%) |
Dec 20, 2017 | 14.46 | 14.49 | 14.37 | 14.42 | 5,526,601 | +0.11(+0.77%) |
Dec 19, 2017 | 14.34 | 14.39 | 14.30 | 14.31 | 3,638,697 | +0.01(+0.06%) |
Dec 18, 2017 | 14.15 | 14.33 | 14.15 | 14.30 | 3,915,568 | +0.46(+3.35%) |
Dec 15, 2017 | 13.89 | 13.92 | 13.82 | 13.84 | 2,673,807 | +0.06(+0.46%) |
Dec 14, 2017 | 13.98 | 14.06 | 13.76 | 13.78 | 1,760,685 | -0.17(-1.24%) |
Dec 13, 2017 | 14.07 | 14.12 | 13.92 | 13.95 | 2,654,938 | -0.02(-0.17%) |
Dec 12, 2017 | 13.93 | 14.02 | 13.89 | 13.97 | 1,924,869 | -0.09(-0.62%) |
Dec 11, 2017 | 14.03 | 14.11 | 13.98 | 14.06 | 3,161,823 | +0.22(+1.59%) |
Dec 08, 2017 | 13.69 | 13.86 | 13.66 | 13.84 | 3,301,777 | +0.40(+2.98%) |
Dec 07, 2017 | 13.27 | 13.49 | 13.25 | 13.44 | 2,713,243 | +0.12(+0.89%) |
Dec 06, 2017 | 13.32 | 13.38 | 13.23 | 13.32 | 3,040,946 | -0.19(-1.40%) |
Dec 05, 2017 | 13.58 | 13.68 | 13.48 | 13.51 | 4,201,436 | +0.01(+0.06%) |
Dec 04, 2017 | 13.64 | 13.67 | 13.49 | 13.50 | 3,478,715 | +0.07(+0.53%) |
Dec 01, 2017 | 13.44 | 13.47 | 13.19 | 13.43 | 5,565,129 | -0.01(-0.06%) |
Nov 30, 2017 | 13.53 | 13.61 | 13.39 | 13.44 | 4,601,641 | +0.04(+0.29%) |
Nov 29, 2017 | 13.63 | 13.63 | 13.34 | 13.40 | 6,207,772 | -0.20(-1.50%) |
Nov 28, 2017 | 13.60 | 13.62 | 13.46 | 13.60 | 3,181,641 | -0.06(-0.40%) |
Nov 27, 2017 | 13.75 | 13.75 | 13.61 | 13.66 | 2,262,195 | -0.17(-1.25%) |
Nov 24, 2017 | 13.86 | 13.90 | 13.78 | 13.83 | 745,968 | +0.00(+0.00%) |
Nov 22, 2017 | 13.97 | 14.02 | 13.80 | 13.83 | 1,675,322 | -0.24(-1.73%) |
Nov 21, 2017 | 13.99 | 14.12 | 13.98 | 14.08 | 1,823,437 | +0.30(+2.17%) |
Nov 20, 2017 | 13.71 | 13.86 | 13.71 | 13.78 | 3,661,060 | +0.13(+0.98%) |
Nov 17, 2017 | 13.75 | 13.76 | 13.64 | 13.64 | 1,554,862 | -0.16(-1.14%) |
Nov 16, 2017 | 13.80 | 13.85 | 13.72 | 13.80 | 2,311,015 | +0.24(+1.74%) |
Nov 15, 2017 | 13.57 | 13.63 | 13.45 | 13.57 | 2,848,926 | -0.19(-1.37%) |
Nov 14, 2017 | 13.76 | 13.79 | 13.64 | 13.75 | 4,081,986 | +0.15(+1.10%) |
Nov 13, 2017 | 13.42 | 13.60 | 13.40 | 13.60 | 3,165,430 | +0.03(+0.23%) |
Nov 10, 2017 | 13.43 | 13.62 | 13.43 | 13.57 | 3,524,751 | +0.13(+0.94%) |
Nov 09, 2017 | 13.48 | 13.52 | 13.32 | 13.45 | 4,282,128 | -0.30(-2.17%) |
Nov 08, 2017 | 13.75 | 13.81 | 13.60 | 13.75 | 3,441,587 | -0.30(-2.13%) |
Nov 07, 2017 | 14.19 | 14.26 | 13.99 | 14.04 | 2,291,450 | -0.20(-1.43%) |
Nov 06, 2017 | 14.23 | 14.28 | 14.17 | 14.25 | 1,700,744 | -0.02(-0.11%) |
Nov 03, 2017 | 14.38 | 14.41 | 14.23 | 14.26 | 5,076,191 | +0.23(+1.62%) |
Nov 02, 2017 | 13.90 | 14.08 | 13.89 | 14.04 | 5,100,760 | +0.22(+1.59%) |