Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.71 | 16.95 | 16.52 | 16.85 | 6,892,217 | +0.27(+1.66%) |
Jan 30, 2018 | 16.67 | 16.79 | 16.45 | 16.57 | 1,387,135 | -0.19(-1.15%) |
Jan 29, 2018 | 16.86 | 16.95 | 16.57 | 16.76 | 1,673,942 | -0.16(-0.97%) |
Jan 26, 2018 | 16.80 | 16.95 | 16.65 | 16.93 | 1,446,104 | +0.13(+0.75%) |
Jan 25, 2018 | 16.54 | 16.82 | 16.39 | 16.80 | 2,472,755 | +0.27(+1.64%) |
Jan 24, 2018 | 16.85 | 16.95 | 16.45 | 16.53 | 2,270,143 | -0.39(-2.30%) |
Jan 23, 2018 | 17.16 | 17.27 | 16.82 | 16.92 | 2,621,659 | -0.13(-0.77%) |
Jan 22, 2018 | 16.61 | 17.09 | 16.57 | 17.05 | 2,529,123 | +0.53(+3.19%) |
Jan 19, 2018 | 16.39 | 16.55 | 16.16 | 16.53 | 1,387,461 | +0.10(+0.60%) |
Jan 18, 2018 | 16.48 | 16.57 | 16.34 | 16.43 | 1,508,372 | -0.17(-0.99%) |
Jan 17, 2018 | 16.37 | 16.72 | 16.30 | 16.59 | 1,693,913 | +0.27(+1.66%) |
Jan 16, 2018 | 16.67 | 16.75 | 16.32 | 16.32 | 1,729,010 | -0.26(-1.59%) |
Jan 12, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.17(+1.05%) | |
Jan 11, 2018 | 16.25 | 16.45 | 16.21 | 16.41 | 1,361,201 | +0.18(+1.10%) |
Jan 10, 2018 | 16.34 | 16.24 | 2,341,908 | -0.10(-0.61%) | ||
Jan 09, 2018 | 17.16 | 17.20 | 16.31 | 16.34 | 2,665,057 | -0.85(-4.95%) |
Jan 08, 2018 | 17.17 | 17.21 | 16.90 | 17.19 | 1,584,162 | +0.08(+0.46%) |
Jan 05, 2018 | 16.96 | 17.16 | 16.83 | 17.11 | 1,622,226 | +0.19(+1.13%) |
Jan 04, 2018 | 17.29 | 17.34 | 16.84 | 16.92 | 2,616,710 | -0.40(-2.29%) |
Jan 03, 2018 | 17.36 | 17.46 | 17.11 | 17.31 | 2,505,355 | -0.03(-0.15%) |
Jan 02, 2018 | 17.55 | 17.59 | 17.43 | 17.34 | 2,344,738 | -0.16(-0.91%) |
Dec 29, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 17.35 | 17.51 | 17.21 | 17.49 | 1,223,355 | +0.13(+0.72%) |
Dec 27, 2017 | 17.16 | 17.44 | 17.15 | 17.36 | 1,718,681 | +0.28(+1.62%) |
Dec 26, 2017 | 16.83 | 17.19 | 16.82 | 17.09 | 1,936,693 | +0.32(+1.89%) |
Dec 22, 2017 | 16.82 | 16.84 | 16.62 | 16.77 | 2,297,432 | -0.03(-0.16%) |
Dec 21, 2017 | 16.76 | 16.86 | 16.58 | 16.80 | 1,067,348 | +0.09(+0.51%) |
Dec 20, 2017 | 16.99 | 17.21 | 16.70 | 16.71 | 1,753,713 | -0.48(-2.76%) |
Dec 19, 2017 | 17.27 | 17.47 | 17.11 | 17.19 | 1,723,616 | -0.11(-0.61%) |
Dec 18, 2017 | 17.35 | 17.52 | 17.21 | 17.29 | 2,116,790 | -0.01(-0.08%) |
Dec 15, 2017 | 17.11 | 17.33 | 17.11 | 17.31 | 5,095,814 | +0.29(+1.71%) |
Dec 14, 2017 | 17.11 | 17.33 | 17.00 | 17.01 | 2,276,164 | -0.05(-0.27%) |
Dec 13, 2017 | 16.84 | 17.14 | 16.76 | 17.06 | 1,804,594 | +0.21(+1.25%) |
Dec 12, 2017 | 16.61 | 17.04 | 16.51 | 16.85 | 2,954,832 | +0.37(+2.24%) |
Dec 11, 2017 | 16.66 | 16.80 | 16.47 | 16.48 | 1,828,460 | -0.07(-0.44%) |
Dec 08, 2017 | 16.18 | 16.59 | 16.01 | 16.55 | 1,186,779 | +0.42(+2.58%) |
Dec 07, 2017 | 16.07 | 16.28 | 15.95 | 16.14 | 1,110,184 | +0.02(+0.12%) |
Dec 06, 2017 | 16.52 | 16.59 | 16.02 | 16.12 | 1,682,059 | -0.38(-2.28%) |
Dec 05, 2017 | 16.70 | 16.80 | 16.43 | 16.49 | 1,480,381 | -0.12(-0.72%) |
Dec 04, 2017 | 16.41 | 16.72 | 16.41 | 16.61 | 2,536,930 | +0.22(+1.33%) |
Dec 01, 2017 | 16.50 | 16.67 | 16.17 | 16.39 | 1,727,601 | -0.13(-0.80%) |
Nov 30, 2017 | 16.59 | 16.76 | 16.49 | 16.53 | 2,123,694 | -0.05(-0.28%) |
Nov 29, 2017 | 16.20 | 16.67 | 16.07 | 16.57 | 2,104,693 | +0.34(+2.11%) |
Nov 28, 2017 | 15.99 | 16.28 | 15.93 | 16.23 | 1,637,535 | +0.20(+1.24%) |
Nov 27, 2017 | 16.10 | 16.14 | 15.86 | 16.03 | 1,660,598 | -0.07(-0.45%) |
Nov 24, 2017 | 16.14 | 16.17 | 15.98 | 16.10 | 608,792 | +0.00(+0.00%) |
Nov 22, 2017 | 15.93 | 16.33 | 15.88 | 16.10 | 1,761,652 | +0.17(+1.08%) |
Nov 21, 2017 | 15.94 | 16.00 | 15.81 | 15.93 | 1,566,664 | -0.02(-0.12%) |
Nov 20, 2017 | 16.17 | 16.18 | 15.85 | 15.95 | 1,918,848 | -0.23(-1.43%) |
Nov 17, 2017 | 16.49 | 16.70 | 16.16 | 16.18 | 2,374,700 | -0.27(-1.64%) |
Nov 16, 2017 | 16.20 | 16.48 | 16.14 | 16.45 | 3,292,577 | +0.28(+1.71%) |
Nov 15, 2017 | 16.34 | 16.37 | 16.11 | 16.18 | 2,641,942 | -0.14(-0.85%) |
Nov 14, 2017 | 16.20 | 16.35 | 15.89 | 16.32 | 2,819,345 | +0.15(+0.94%) |
Nov 13, 2017 | 16.17 | 16.28 | 15.67 | 16.16 | 3,251,179 | +0.15(+0.91%) |
Nov 10, 2017 | 15.68 | 16.24 | 15.68 | 16.02 | 3,039,373 | +0.34(+2.19%) |
Nov 09, 2017 | 15.17 | 16.31 | 15.14 | 15.68 | 6,043,228 | +0.67(+4.49%) |
Nov 08, 2017 | 15.54 | 15.54 | 14.53 | 15.00 | 5,652,148 | +0.29(+1.97%) |
Nov 07, 2017 | 14.63 | 15.17 | 14.63 | 14.71 | 5,179,377 | +0.07(+0.45%) |
Nov 06, 2017 | 14.82 | 14.90 | 14.51 | 14.65 | 3,550,534 | -0.18(-1.20%) |
Nov 03, 2017 | 15.40 | 15.45 | 14.39 | 14.82 | 6,890,866 | -0.79(-5.07%) |
Nov 02, 2017 | 15.29 | 15.64 | 15.23 | 15.62 | 2,006,795 | +0.36(+2.34%) |