Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.48 | 16.87 | 16.45 | 16.61 | 3,028,880 | +0.14(+0.85%) |
Jan 30, 2018 | 16.99 | 17.05 | 16.44 | 16.47 | 1,950,401 | -0.63(-3.68%) |
Jan 29, 2018 | 16.69 | 17.29 | 16.69 | 17.10 | 1,854,726 | +0.32(+1.91%) |
Jan 26, 2018 | 16.94 | 16.99 | 16.11 | 16.78 | 4,904,513 | -0.19(-1.12%) |
Jan 25, 2018 | 17.51 | 17.64 | 16.84 | 16.97 | 1,625,125 | -0.51(-2.92%) |
Jan 24, 2018 | 17.83 | 17.86 | 17.07 | 17.48 | 2,667,454 | -0.28(-1.58%) |
Jan 23, 2018 | 18.20 | 18.32 | 17.59 | 17.76 | 3,561,980 | -0.45(-2.47%) |
Jan 22, 2018 | 18.54 | 18.59 | 17.93 | 18.21 | 1,981,144 | -0.30(-1.62%) |
Jan 19, 2018 | 18.23 | 18.62 | 18.01 | 18.51 | 965,516 | +0.24(+1.31%) |
Jan 18, 2018 | 18.51 | 18.56 | 18.22 | 18.27 | 889,790 | -0.15(-0.81%) |
Jan 17, 2018 | 18.17 | 18.62 | 18.05 | 18.42 | 1,519,927 | +0.36(+1.99%) |
Jan 16, 2018 | 18.47 | 18.81 | 17.96 | 18.06 | 2,520,930 | -0.31(-1.69%) |
Jan 12, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.27(-1.45%) | |
Jan 11, 2018 | 17.85 | 18.77 | 17.76 | 18.64 | 1,302,099 | +0.91(+5.13%) |
Jan 10, 2018 | 17.97 | 17.73 | 1,158,974 | -0.11(-0.62%) | ||
Jan 09, 2018 | 17.88 | 17.95 | 17.58 | 17.84 | 1,242,100 | -0.15(-0.83%) |
Jan 08, 2018 | 18.29 | 18.44 | 17.82 | 17.99 | 1,685,324 | -0.25(-1.37%) |
Jan 05, 2018 | 17.83 | 18.34 | 17.72 | 18.24 | 1,420,592 | +0.29(+1.62%) |
Jan 04, 2018 | 18.89 | 18.96 | 17.82 | 17.95 | 2,233,584 | -0.88(-4.67%) |
Jan 03, 2018 | 19.13 | 19.17 | 18.71 | 18.83 | 1,419,964 | -0.25(-1.31%) |
Jan 02, 2018 | 18.84 | 19.16 | 18.83 | 19.08 | 2,034,393 | +0.32(+1.71%) |
Dec 29, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.10(+0.54%) | |
Dec 28, 2017 | 18.50 | 18.74 | 18.43 | 18.66 | 928,051 | +0.11(+0.59%) |
Dec 27, 2017 | 18.72 | 18.85 | 18.46 | 18.55 | 924,479 | -0.16(-0.86%) |
Dec 26, 2017 | 18.73 | 19.00 | 18.54 | 18.71 | 1,586,451 | +0.03(+0.16%) |
Dec 22, 2017 | 18.32 | 18.71 | 18.14 | 18.68 | 1,620,742 | +0.40(+2.19%) |
Dec 21, 2017 | 18.21 | 18.37 | 18.04 | 18.28 | 1,347,617 | +0.06(+0.33%) |
Dec 20, 2017 | 17.88 | 18.29 | 17.66 | 18.22 | 2,038,518 | +0.42(+2.36%) |
Dec 19, 2017 | 18.06 | 18.12 | 17.67 | 17.80 | 2,001,289 | -0.16(-0.89%) |
Dec 18, 2017 | 17.11 | 18.07 | 17.09 | 17.96 | 4,599,574 | +1.04(+6.15%) |
Dec 15, 2017 | 16.50 | 17.04 | 16.50 | 16.92 | 3,196,735 | +0.44(+2.67%) |
Dec 14, 2017 | 16.61 | 16.79 | 16.28 | 16.48 | 1,695,888 | -0.11(-0.66%) |
Dec 13, 2017 | 16.39 | 16.70 | 16.28 | 16.59 | 1,440,259 | +0.22(+1.34%) |
Dec 12, 2017 | 16.71 | 16.79 | 16.36 | 16.37 | 1,809,608 | -0.36(-2.15%) |
Dec 11, 2017 | 17.09 | 17.09 | 16.62 | 16.73 | 1,342,421 | -0.33(-1.93%) |
Dec 08, 2017 | 16.66 | 17.09 | 16.58 | 17.06 | 2,660,316 | +0.44(+2.65%) |
Dec 07, 2017 | 16.73 | 17.08 | 16.61 | 16.62 | 1,969,974 | -0.03(-0.18%) |
Dec 06, 2017 | 17.23 | 17.23 | 16.64 | 16.65 | 2,026,253 | -0.44(-2.57%) |
Dec 05, 2017 | 17.33 | 17.43 | 16.98 | 17.09 | 1,970,646 | -0.16(-0.93%) |
Dec 04, 2017 | 17.14 | 17.63 | 17.12 | 17.25 | 2,551,731 | +0.29(+1.71%) |
Dec 01, 2017 | 16.92 | 17.10 | 16.54 | 16.96 | 2,162,626 | -0.09(-0.53%) |
Nov 30, 2017 | 17.21 | 17.50 | 16.83 | 17.05 | 1,870,121 | -0.12(-0.70%) |
Nov 29, 2017 | 16.45 | 17.50 | 16.45 | 17.17 | 3,311,571 | +0.72(+4.38%) |
Nov 28, 2017 | 15.95 | 16.49 | 15.90 | 16.45 | 1,481,186 | +0.50(+3.13%) |
Nov 27, 2017 | 15.78 | 16.17 | 15.69 | 15.95 | 2,014,681 | +0.25(+1.59%) |
Nov 24, 2017 | 16.00 | 16.13 | 15.70 | 15.70 | 971,543 | -0.26(-1.63%) |
Nov 22, 2017 | 15.55 | 16.10 | 15.55 | 15.96 | 2,111,051 | +0.47(+3.03%) |
Nov 21, 2017 | 15.84 | 15.84 | 15.25 | 15.49 | 2,189,482 | -0.40(-2.52%) |
Nov 20, 2017 | 15.44 | 16.02 | 15.33 | 15.89 | 1,758,669 | +0.45(+2.91%) |
Nov 17, 2017 | 15.65 | 15.76 | 15.29 | 15.44 | 2,524,727 | -0.02(-0.13%) |
Nov 16, 2017 | 14.47 | 15.69 | 14.05 | 15.46 | 5,181,462 | +0.30(+1.98%) |
Nov 15, 2017 | 14.91 | 15.90 | 14.50 | 15.16 | 8,167,534 | -0.51(-3.25%) |
Nov 14, 2017 | 15.05 | 15.95 | 15.01 | 15.67 | 4,532,338 | +0.53(+3.50%) |
Nov 13, 2017 | 16.05 | 16.07 | 15.01 | 15.14 | 4,630,782 | -1.07(-6.60%) |
Nov 10, 2017 | 16.23 | 16.54 | 16.05 | 16.21 | 2,396,474 | -0.10(-0.61%) |
Nov 09, 2017 | 15.79 | 16.67 | 15.79 | 16.31 | 2,249,064 | +0.39(+2.45%) |
Nov 08, 2017 | 15.62 | 16.24 | 14.31 | 15.92 | 4,517,755 | -1.15(-6.74%) |
Nov 07, 2017 | 17.59 | 17.65 | 17.00 | 17.07 | 1,928,560 | -0.41(-2.35%) |
Nov 06, 2017 | 17.30 | 17.67 | 17.17 | 17.48 | 1,653,563 | +0.08(+0.46%) |
Nov 03, 2017 | 17.55 | 17.75 | 17.39 | 17.40 | 1,661,032 | -0.15(-0.85%) |
Nov 02, 2017 | 17.47 | 17.65 | 17.20 | 17.55 | 1,672,340 | +0.13(+0.75%) |