Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.99 | 17.99 | 16.80 | 17.50 | 2,817 | -0.15(-0.85%) |
Jan 30, 2018 | 17.25 | 17.25 | 17.65 | 4,766 | +0.40(+2.32%) | |
Jan 29, 2018 | 17.80 | 17.80 | 17.06 | 17.25 | 2,991 | -0.65(-3.63%) |
Jan 26, 2018 | 17.90 | 17.92 | 16.80 | 17.90 | 14,653 | +0.00(+0.00%) |
Jan 25, 2018 | 17.95 | 18.75 | 17.70 | 17.90 | 2,535 | +0.05(+0.28%) |
Jan 24, 2018 | 18.10 | 18.25 | 17.85 | 17.85 | 862 | +0.05(+0.28%) |
Jan 23, 2018 | 18.00 | 18.10 | 17.80 | 17.80 | 11,381 | -0.59(-3.23%) |
Jan 22, 2018 | 19.00 | 19.25 | 18.05 | 18.39 | 42,253 | -0.66(-3.44%) |
Jan 19, 2018 | 17.95 | 19.75 | 17.70 | 19.05 | 32,015 | +1.20(+6.72%) |
Jan 18, 2018 | 18.40 | 18.40 | 17.65 | 17.85 | 5,634 | -0.65(-3.51%) |
Jan 17, 2018 | 18.30 | 19.25 | 17.35 | 18.50 | 32,927 | +0.10(+0.54%) |
Jan 16, 2018 | 19.05 | 19.25 | 17.96 | 18.40 | 40,488 | -0.59(-3.13%) |
Jan 12, 2018 | 18.99 | 18.99 | 18.99 | 0 | +1.44(+8.23%) | |
Jan 11, 2018 | 15.95 | 17.85 | 15.95 | 17.55 | 8,165 | +1.55(+9.69%) |
Jan 10, 2018 | 16.45 | 16.50 | 15.75 | 16.00 | 12,058 | -0.60(-3.61%) |
Jan 09, 2018 | 17.85 | 17.85 | 16.55 | 16.60 | 9,668 | -1.00(-5.68%) |
Jan 08, 2018 | 18.00 | 18.00 | 17.45 | 17.60 | 6,060 | -0.60(-3.30%) |
Jan 05, 2018 | 18.60 | 18.60 | 18.00 | 18.20 | 7,888 | -0.55(-2.93%) |
Jan 04, 2018 | 18.50 | 19.00 | 18.45 | 18.75 | 4,146 | -0.25(-1.32%) |
Jan 03, 2018 | 18.30 | 19.00 | 18.25 | 19.00 | 11,971 | +0.70(+3.83%) |
Jan 02, 2018 | 19.25 | 19.25 | 18.25 | 18.30 | 11,111 | -0.95(-4.94%) |
Dec 29, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.30 | 19.40 | 19.00 | 19.25 | 5,152 | -0.10(-0.51%) |
Dec 27, 2017 | 19.50 | 19.50 | 19.10 | 19.35 | 5,292 | -0.15(-0.77%) |
Dec 26, 2017 | 18.50 | 20.00 | 18.50 | 19.50 | 10,265 | +1.00(+5.41%) |
Dec 22, 2017 | 18.50 | 18.50 | 18.44 | 18.50 | 5,578 | +0.00(+0.00%) |
Dec 21, 2017 | 18.50 | 18.50 | 18.30 | 18.50 | 12,869 | -0.15(-0.80%) |
Dec 20, 2017 | 19.00 | 19.00 | 18.60 | 18.65 | 31,217 | -0.40(-2.10%) |
Dec 19, 2017 | 19.00 | 19.10 | 18.66 | 19.05 | 13,179 | -0.04(-0.23%) |
Dec 18, 2017 | 19.25 | 19.25 | 17.90 | 19.09 | 22,417 | -0.01(-0.03%) |
Dec 15, 2017 | 19.00 | 19.25 | 19.00 | 19.10 | 13,893 | -0.05(-0.26%) |
Dec 14, 2017 | 19.05 | 19.40 | 18.75 | 19.15 | 22,043 | +0.15(+0.79%) |
Dec 13, 2017 | 19.25 | 19.40 | 18.75 | 19.00 | 24,852 | +0.00(+0.00%) |
Dec 12, 2017 | 19.10 | 19.65 | 18.75 | 19.00 | 29,411 | +0.25(+1.33%) |
Dec 11, 2017 | 18.00 | 19.25 | 17.99 | 18.75 | 25,018 | +0.80(+4.46%) |
Dec 08, 2017 | 17.00 | 18.60 | 16.95 | 17.95 | 42,256 | +1.45(+8.79%) |
Dec 07, 2017 | 16.00 | 17.95 | 15.95 | 16.50 | 24,557 | +0.60(+3.77%) |
Dec 06, 2017 | 14.10 | 18.32 | 14.10 | 15.90 | 10,471 | +1.90(+13.57%) |
Dec 05, 2017 | 13.75 | 14.21 | 13.51 | 14.00 | 1,659 | +0.50(+3.70%) |
Dec 04, 2017 | 13.45 | 13.49 | 13.50 | 2,446 | +0.05(+0.37%) | |
Dec 01, 2017 | 13.50 | 13.50 | 13.30 | 13.45 | 1,301 | -0.05(-0.37%) |
Nov 30, 2017 | 13.20 | 13.65 | 13.20 | 13.50 | 6,358 | +0.30(+2.28%) |
Nov 29, 2017 | 13.20 | 13.53 | 12.98 | 13.20 | 2,979 | -0.55(-4.00%) |
Nov 28, 2017 | 12.50 | 13.75 | 12.50 | 13.75 | 1,770 | +1.10(+8.70%) |
Nov 27, 2017 | 12.85 | 12.85 | 12.55 | 12.65 | 121 | -0.25(-1.94%) |
Nov 24, 2017 | 12.50 | 13.00 | 12.50 | 12.90 | 880 | +0.90(+7.50%) |
Nov 22, 2017 | 13.40 | 13.40 | 11.50 | 12.00 | 1,400 | +0.05(+0.42%) |
Nov 21, 2017 | 12.05 | 12.05 | 11.40 | 11.95 | 1,766 | -0.05(-0.42%) |
Nov 20, 2017 | 13.00 | 13.00 | 11.99 | 12.00 | 262 | +0.00(+0.00%) |
Nov 17, 2017 | 12.05 | 12.05 | 11.10 | 12.00 | 1,288 | -0.90(-6.98%) |
Nov 15, 2017 | 12.90 | 12.90 | 12.90 | 0 | -0.50(-3.73%) | |
Nov 14, 2017 | 14.25 | 14.25 | 13.35 | 13.40 | 601 | -0.30(-2.19%) |
Nov 13, 2017 | 14.25 | 14.25 | 13.10 | 13.70 | 1,197 | +0.85(+6.61%) |
Nov 10, 2017 | 12.80 | 12.90 | 12.80 | 12.85 | 137 | -0.25(-1.91%) |
Nov 08, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.10(+0.77%) | |
Nov 07, 2017 | 12.35 | 13.00 | 12.35 | 13.00 | 700 | +0.55(+4.42%) |
Nov 06, 2017 | 12.55 | 13.15 | 12.45 | 12.45 | 2,340 | -0.30(-2.35%) |