Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.93 | 19.48 | 17.46 | 18.29 | 180,592 | -0.28(-1.49%) |
Jan 30, 2018 | 20.95 | 20.96 | 18.38 | 18.57 | 213,665 | -2.48(-11.79%) |
Jan 29, 2018 | 20.77 | 22.06 | 19.58 | 21.05 | 232,842 | +1.93(+10.10%) |
Jan 26, 2018 | 22.98 | 23.34 | 18.84 | 19.12 | 438,038 | -3.95(-17.13%) |
Jan 25, 2018 | 24.08 | 24.08 | 22.33 | 23.07 | 164,444 | -0.55(-2.33%) |
Jan 24, 2018 | 23.16 | 24.08 | 22.98 | 23.62 | 107,651 | +0.09(+0.39%) |
Jan 23, 2018 | 24.36 | 24.36 | 23.16 | 23.53 | 154,306 | -0.46(-1.92%) |
Jan 22, 2018 | 23.80 | 24.54 | 22.70 | 23.99 | 89,457 | +0.37(+1.56%) |
Jan 19, 2018 | 23.44 | 23.90 | 22.52 | 23.62 | 129,250 | -0.09(-0.39%) |
Jan 18, 2018 | 24.72 | 24.81 | 23.62 | 23.71 | 118,269 | -1.01(-4.09%) |
Jan 17, 2018 | 25.18 | 25.37 | 23.62 | 24.72 | 177,727 | -0.28(-1.10%) |
Jan 16, 2018 | 27.20 | 27.20 | 23.99 | 25.00 | 266,595 | -1.75(-6.53%) |
Jan 12, 2018 | 26.74 | 26.74 | 26.74 | 0 | +0.18(+0.69%) | |
Jan 11, 2018 | 23.62 | 26.93 | 23.62 | 26.56 | 452,882 | +3.31(+14.23%) |
Jan 10, 2018 | 23.44 | 24.08 | 22.70 | 23.25 | 112,158 | +0.28(+1.20%) |
Jan 09, 2018 | 23.44 | 24.26 | 22.88 | 22.98 | 208,869 | -0.64(-2.72%) |
Jan 08, 2018 | 22.43 | 25.09 | 21.97 | 23.62 | 286,645 | +1.38(+6.20%) |
Jan 05, 2018 | 23.34 | 23.34 | 20.68 | 22.24 | 285,500 | -1.01(-4.35%) |
Jan 04, 2018 | 22.98 | 23.60 | 21.60 | 23.25 | 223,647 | +0.92(+4.12%) |
Jan 03, 2018 | 25.27 | 25.64 | 21.14 | 22.33 | 451,053 | -1.01(-4.33%) |
Jan 02, 2018 | 19.76 | 23.62 | 19.21 | 23.34 | 460,780 | +4.50(+23.90%) |
Dec 29, 2017 | 18.84 | 18.84 | 18.84 | 0 | +1.75(+10.22%) | |
Dec 28, 2017 | 16.82 | 17.92 | 16.73 | 17.09 | 218,410 | +0.46(+2.76%) |
Dec 27, 2017 | 17.37 | 17.37 | 16.27 | 16.64 | 163,629 | -0.37(-2.16%) |
Dec 26, 2017 | 15.53 | 17.09 | 15.07 | 17.00 | 242,847 | +1.56(+10.12%) |
Dec 22, 2017 | 15.99 | 16.08 | 15.16 | 15.44 | 121,432 | -0.18(-1.18%) |
Dec 21, 2017 | 14.61 | 15.99 | 14.34 | 15.62 | 341,804 | +1.10(+7.59%) |
Dec 20, 2017 | 14.98 | 15.26 | 14.06 | 14.52 | 87,093 | -0.28(-1.86%) |
Dec 19, 2017 | 15.16 | 15.44 | 14.52 | 14.80 | 99,624 | -0.37(-2.42%) |
Dec 18, 2017 | 13.79 | 15.16 | 13.79 | 15.16 | 120,867 | +1.01(+7.14%) |
Dec 15, 2017 | 14.71 | 14.71 | 13.51 | 14.15 | 129,032 | -0.28(-1.91%) |
Dec 14, 2017 | 14.71 | 15.26 | 13.97 | 14.43 | 87,398 | -0.83(-5.42%) |
Dec 13, 2017 | 15.62 | 15.72 | 14.80 | 15.26 | 87,032 | -0.18(-1.19%) |
Dec 12, 2017 | 15.53 | 15.53 | 14.71 | 15.44 | 102,622 | +0.00(+0.00%) |
Dec 11, 2017 | 15.62 | 16.08 | 15.07 | 15.44 | 91,025 | +0.55(+3.70%) |
Dec 08, 2017 | 13.79 | 15.26 | 13.79 | 14.89 | 122,834 | +1.38(+10.20%) |
Dec 07, 2017 | 13.42 | 15.72 | 13.33 | 13.51 | 185,939 | -0.09(-0.68%) |
Dec 06, 2017 | 16.27 | 16.27 | 13.42 | 13.60 | 268,354 | -2.67(-16.38%) |
Dec 05, 2017 | 15.44 | 16.64 | 15.26 | 16.27 | 142,845 | +0.92(+5.99%) |
Dec 04, 2017 | 16.08 | 16.08 | 15.07 | 15.35 | 139,843 | -0.46(-2.91%) |
Dec 01, 2017 | 17.19 | 18.20 | 14.25 | 15.81 | 406,200 | +0.18(+1.18%) |
Nov 30, 2017 | 13.05 | 17.74 | 13.05 | 15.62 | 478,727 | +2.76(+21.43%) |
Nov 29, 2017 | 12.78 | 13.51 | 12.04 | 12.87 | 126,579 | -0.09(-0.71%) |
Nov 28, 2017 | 14.52 | 14.52 | 11.95 | 12.96 | 311,327 | -0.83(-6.00%) |
Nov 27, 2017 | 12.13 | 14.98 | 11.95 | 13.79 | 486,329 | +2.39(+20.97%) |
Nov 24, 2017 | 11.49 | 11.58 | 11.03 | 11.40 | 91,806 | +0.55(+5.08%) |
Nov 22, 2017 | 10.57 | 11.12 | 10.20 | 10.85 | 139,540 | +0.64(+6.31%) |
Nov 21, 2017 | 10.29 | 10.66 | 9.283 | 10.20 | 76,312 | -0.09(-0.89%) |
Nov 20, 2017 | 10.48 | 11.03 | 9.926 | 10.29 | 63,168 | -0.18(-1.76%) |
Nov 17, 2017 | 10.11 | 10.66 | 10.06 | 10.48 | 59,071 | +0.46(+4.59%) |
Nov 16, 2017 | 9.558 | 10.29 | 9.558 | 10.02 | 50,207 | +0.28(+2.83%) |
Nov 15, 2017 | 9.650 | 10.16 | 9.283 | 9.742 | 79,205 | -0.55(-5.36%) |
Nov 14, 2017 | 11.12 | 11.12 | 9.742 | 10.29 | 95,746 | -0.55(-5.09%) |
Nov 13, 2017 | 10.57 | 11.21 | 10.39 | 10.85 | 87,841 | +0.09(+0.85%) |
Nov 10, 2017 | 11.03 | 11.58 | 10.57 | 10.75 | 127,790 | -0.28(-2.50%) |
Nov 09, 2017 | 11.67 | 11.76 | 10.20 | 11.03 | 131,839 | +0.00(+0.00%) |
Nov 08, 2017 | 11.86 | 12.13 | 10.57 | 11.03 | 173,034 | -0.92(-7.69%) |
Nov 07, 2017 | 12.96 | 13.23 | 11.03 | 11.95 | 288,243 | -0.37(-2.98%) |
Nov 06, 2017 | 9.466 | 12.50 | 9.283 | 12.32 | 515,607 | +3.03(+32.67%) |
Nov 03, 2017 | 8.731 | 9.648 | 8.639 | 9.283 | 113,218 | +0.46(+5.21%) |
Nov 02, 2017 | 8.272 | 9.926 | 7.996 | 8.823 | 574,383 | +1.29(+17.07%) |