Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.85 | 23.25 | 20.40 | 21.65 | 2,158,516 | -1.20(-5.25%) |
Jan 30, 2018 | 23.55 | 23.90 | 22.70 | 22.85 | 740,279 | -1.05(-4.39%) |
Jan 29, 2018 | 24.25 | 24.55 | 23.50 | 23.90 | 948,195 | -0.40(-1.65%) |
Jan 26, 2018 | 24.30 | 24.80 | 23.80 | 24.30 | 788,548 | +0.25(+1.04%) |
Jan 25, 2018 | 23.95 | 24.20 | 23.55 | 24.05 | 800,520 | +0.10(+0.42%) |
Jan 24, 2018 | 23.80 | 24.34 | 23.40 | 23.95 | 1,040,963 | +0.25(+1.05%) |
Jan 23, 2018 | 23.35 | 23.70 | 23.05 | 23.70 | 1,270,549 | +0.25(+1.07%) |
Jan 22, 2018 | 23.50 | 23.90 | 23.18 | 23.45 | 1,423,513 | +0.25(+1.08%) |
Jan 19, 2018 | 22.75 | 23.35 | 22.70 | 23.20 | 935,297 | +0.30(+1.31%) |
Jan 18, 2018 | 22.10 | 23.15 | 21.90 | 22.90 | 1,336,267 | +0.80(+3.62%) |
Jan 17, 2018 | 21.60 | 22.20 | 21.15 | 22.10 | 1,281,337 | +0.70(+3.27%) |
Jan 16, 2018 | 22.15 | 22.20 | 21.05 | 21.40 | 1,294,938 | +0.00(+0.00%) |
Jan 12, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.25(-1.15%) | |
Jan 11, 2018 | 20.50 | 21.95 | 20.12 | 21.65 | 1,338,404 | +1.30(+6.39%) |
Jan 10, 2018 | 20.55 | 20.35 | 1,656,637 | +1.55(+8.24%) | ||
Jan 09, 2018 | 18.40 | 18.90 | 18.30 | 18.80 | 683,044 | +0.38(+2.04%) |
Jan 08, 2018 | 18.85 | 19.15 | 18.25 | 18.43 | 975,905 | -0.12(-0.67%) |
Jan 05, 2018 | 18.85 | 18.85 | 18.25 | 18.55 | 594,436 | +0.00(+0.00%) |
Jan 04, 2018 | 19.00 | 19.00 | 17.90 | 18.55 | 1,053,933 | -0.35(-1.85%) |
Jan 03, 2018 | 18.75 | 19.15 | 18.30 | 18.90 | 1,329,263 | +0.40(+2.16%) |
Jan 02, 2018 | 18.20 | 18.57 | 17.85 | 18.50 | 946,714 | +0.40(+2.21%) |
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.50(-2.69%) | |
Dec 28, 2017 | 18.65 | 18.90 | 18.35 | 18.60 | 699,634 | -0.10(-0.53%) |
Dec 27, 2017 | 18.75 | 18.95 | 18.45 | 18.70 | 822,671 | -0.15(-0.80%) |
Dec 26, 2017 | 18.50 | 19.55 | 18.30 | 18.85 | 964,117 | +0.50(+2.72%) |
Dec 22, 2017 | 17.75 | 18.65 | 17.65 | 18.35 | 1,599,332 | +0.70(+3.97%) |
Dec 21, 2017 | 17.65 | 17.85 | 17.35 | 17.65 | 973,008 | +0.00(+0.00%) |
Dec 20, 2017 | 17.40 | 17.90 | 17.30 | 17.65 | 986,210 | +0.40(+2.32%) |
Dec 19, 2017 | 17.15 | 17.70 | 17.00 | 17.25 | 1,567,768 | +0.25(+1.47%) |
Dec 18, 2017 | 15.55 | 17.05 | 15.55 | 17.00 | 1,921,752 | +1.45(+9.32%) |
Dec 15, 2017 | 15.50 | 15.80 | 15.40 | 15.55 | 1,516,953 | +0.15(+0.97%) |
Dec 14, 2017 | 15.85 | 15.95 | 15.35 | 15.40 | 841,288 | -0.30(-1.91%) |
Dec 13, 2017 | 15.60 | 15.85 | 15.00 | 15.70 | 757,637 | +0.20(+1.29%) |
Dec 12, 2017 | 15.85 | 15.95 | 15.55 | 15.50 | 802,254 | -0.28(-1.74%) |
Dec 11, 2017 | 16.10 | 16.35 | 15.70 | 15.78 | 776,683 | -0.17(-1.10%) |
Dec 08, 2017 | 15.55 | 16.20 | 15.45 | 15.95 | 1,264,476 | +0.50(+3.24%) |
Dec 07, 2017 | 15.45 | 15.70 | 15.15 | 15.45 | 1,001,083 | +0.07(+0.49%) |
Dec 06, 2017 | 15.60 | 15.70 | 15.35 | 15.38 | 918,034 | -0.12(-0.81%) |
Dec 05, 2017 | 15.40 | 15.70 | 15.10 | 15.50 | 5,359,466 | -1.65(-9.62%) |
Dec 04, 2017 | 17.45 | 17.55 | 17.05 | 17.15 | 585,113 | -0.10(-0.58%) |
Dec 01, 2017 | 17.55 | 17.85 | 17.20 | 17.25 | 813,011 | -0.35(-1.99%) |
Nov 30, 2017 | 17.15 | 18.40 | 17.07 | 17.60 | 1,295,910 | +0.65(+3.83%) |
Nov 29, 2017 | 16.85 | 17.25 | 16.75 | 16.95 | 699,777 | +0.15(+0.89%) |
Nov 28, 2017 | 17.05 | 17.05 | 16.30 | 16.80 | 717,584 | -0.25(-1.47%) |
Nov 27, 2017 | 17.00 | 17.05 | 16.52 | 17.05 | 500,425 | +0.15(+0.89%) |
Nov 24, 2017 | 16.85 | 17.05 | 16.65 | 16.90 | 251,720 | +0.10(+0.60%) |
Nov 22, 2017 | 16.35 | 16.85 | 16.30 | 16.80 | 689,260 | +0.45(+2.75%) |
Nov 21, 2017 | 16.35 | 16.85 | 16.15 | 16.35 | 636,359 | +0.05(+0.31%) |
Nov 20, 2017 | 16.00 | 16.40 | 15.75 | 16.30 | 526,949 | +0.35(+2.19%) |
Nov 17, 2017 | 16.00 | 16.70 | 15.93 | 15.95 | 1,015,485 | -0.15(-0.93%) |
Nov 16, 2017 | 15.80 | 16.55 | 15.70 | 16.10 | 1,174,963 | +0.45(+2.88%) |
Nov 15, 2017 | 15.25 | 15.85 | 15.15 | 15.65 | 1,262,153 | +0.20(+1.29%) |
Nov 14, 2017 | 15.75 | 15.90 | 14.95 | 15.45 | 1,448,907 | -0.35(-2.22%) |
Nov 13, 2017 | 15.90 | 16.15 | 15.45 | 15.80 | 883,411 | -0.55(-3.36%) |
Nov 10, 2017 | 16.55 | 17.45 | 16.30 | 16.35 | 2,357,138 | -1.00(-5.76%) |
Nov 09, 2017 | 16.70 | 17.45 | 16.70 | 17.35 | 1,316,782 | +0.45(+2.66%) |
Nov 08, 2017 | 16.05 | 17.30 | 16.00 | 16.90 | 1,366,444 | +0.90(+5.62%) |
Nov 07, 2017 | 16.15 | 16.60 | 15.75 | 16.00 | 968,039 | -0.05(-0.31%) |
Nov 06, 2017 | 16.35 | 16.95 | 15.25 | 16.05 | 1,442,903 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 16.10 | 15.25 | 16.05 | 844,122 | +0.55(+3.55%) |
Nov 02, 2017 | 15.70 | 15.70 | 14.85 | 15.50 | 1,113,545 | -0.05(-0.32%) |