Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.75 | 29.75 | 28.65 | 28.80 | 73,450 | -0.70(-2.37%) |
Jan 30, 2018 | 29.25 | 29.90 | 29.25 | 29.50 | 67,669 | +0.15(+0.51%) |
Jan 29, 2018 | 29.85 | 30.00 | 29.20 | 29.35 | 57,439 | -0.65(-2.17%) |
Jan 26, 2018 | 30.40 | 30.84 | 29.90 | 30.00 | 51,783 | -0.40(-1.32%) |
Jan 25, 2018 | 30.20 | 30.50 | 29.66 | 30.40 | 52,203 | +0.30(+1.00%) |
Jan 24, 2018 | 30.15 | 30.50 | 29.80 | 30.10 | 85,157 | -0.25(-0.82%) |
Jan 23, 2018 | 30.50 | 30.65 | 29.90 | 30.35 | 75,266 | -0.10(-0.33%) |
Jan 22, 2018 | 29.75 | 30.90 | 29.75 | 30.45 | 78,192 | +0.45(+1.50%) |
Jan 19, 2018 | 29.00 | 30.73 | 28.85 | 30.00 | 259,619 | +0.45(+1.52%) |
Jan 18, 2018 | 29.05 | 30.00 | 29.05 | 29.55 | 96,251 | +0.30(+1.03%) |
Jan 17, 2018 | 29.25 | 29.80 | 28.90 | 29.25 | 86,265 | +0.20(+0.69%) |
Jan 16, 2018 | 30.70 | 31.20 | 28.95 | 29.05 | 112,084 | -1.40(-4.60%) |
Jan 12, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 30.40 | 30.65 | 30.15 | 30.45 | 131,684 | +0.45(+1.50%) |
Jan 10, 2018 | 29.55 | 30.65 | 29.30 | 30.00 | 180,433 | +0.45(+1.52%) |
Jan 09, 2018 | 26.50 | 29.63 | 26.50 | 29.55 | 207,160 | +3.15(+11.93%) |
Jan 08, 2018 | 24.60 | 27.50 | 24.45 | 26.40 | 197,522 | +1.60(+6.45%) |
Jan 05, 2018 | 24.70 | 25.35 | 24.60 | 24.80 | 190,380 | +2.95(+13.50%) |
Jan 04, 2018 | 21.95 | 22.20 | 21.45 | 21.85 | 118,901 | +0.20(+0.92%) |
Jan 03, 2018 | 22.45 | 22.75 | 21.62 | 21.65 | 82,287 | -0.70(-3.13%) |
Jan 02, 2018 | 20.95 | 22.55 | 20.90 | 22.35 | 76,031 | +1.60(+7.71%) |
Dec 29, 2017 | 20.75 | 20.75 | 20.75 | 0 | +0.40(+1.97%) | |
Dec 28, 2017 | 20.85 | 20.90 | 20.30 | 20.35 | 24,464 | -0.20(-0.97%) |
Dec 27, 2017 | 19.80 | 20.80 | 19.75 | 20.55 | 33,295 | +0.70(+3.53%) |
Dec 26, 2017 | 20.45 | 20.50 | 19.72 | 19.85 | 19,031 | -0.60(-2.93%) |
Dec 22, 2017 | 20.15 | 20.90 | 20.15 | 20.45 | 37,689 | +0.15(+0.74%) |
Dec 21, 2017 | 20.15 | 20.40 | 20.00 | 20.30 | 15,542 | +0.20(+1.00%) |
Dec 20, 2017 | 19.55 | 20.30 | 19.50 | 20.10 | 25,342 | +0.60(+3.08%) |
Dec 19, 2017 | 19.70 | 20.00 | 19.45 | 19.50 | 17,031 | -0.15(-0.76%) |
Dec 18, 2017 | 19.35 | 20.15 | 19.32 | 19.65 | 28,046 | +0.65(+3.42%) |
Dec 15, 2017 | 18.10 | 19.30 | 18.10 | 19.00 | 76,714 | +0.90(+4.97%) |
Dec 14, 2017 | 18.75 | 18.75 | 18.00 | 18.10 | 31,138 | -0.55(-2.95%) |
Dec 13, 2017 | 18.70 | 18.95 | 18.60 | 18.65 | 21,508 | +0.05(+0.27%) |
Dec 12, 2017 | 18.45 | 18.75 | 18.40 | 18.60 | 22,227 | +0.20(+1.09%) |
Dec 11, 2017 | 19.25 | 19.25 | 18.35 | 18.40 | 23,290 | -0.85(-4.42%) |
Dec 08, 2017 | 19.75 | 19.75 | 19.25 | 19.25 | 17,314 | +0.00(+0.00%) |
Dec 07, 2017 | 20.10 | 20.10 | 19.30 | 24,837 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.10 | 20.10 | 19.85 | 19.90 | 9,897 | -0.30(-1.49%) |
Dec 05, 2017 | 20.40 | 20.40 | 20.00 | 20.20 | 17,221 | -0.25(-1.22%) |
Dec 04, 2017 | 20.40 | 20.55 | 19.90 | 20.45 | 17,266 | +0.25(+1.24%) |
Dec 01, 2017 | 20.05 | 20.20 | 19.60 | 20.20 | 21,385 | +0.10(+0.50%) |
Nov 30, 2017 | 20.30 | 20.30 | 19.80 | 20.10 | 33,592 | -0.20(-0.99%) |
Nov 29, 2017 | 19.95 | 20.70 | 19.90 | 20.30 | 23,320 | +0.40(+2.01%) |
Nov 28, 2017 | 19.30 | 20.00 | 19.05 | 19.90 | 22,568 | +0.70(+3.65%) |
Nov 27, 2017 | 19.35 | 19.65 | 19.20 | 19.20 | 17,873 | -0.15(-0.78%) |
Nov 24, 2017 | 19.55 | 19.55 | 19.35 | 19.35 | 5,695 | +0.00(+0.00%) |
Nov 22, 2017 | 19.79 | 19.79 | 19.30 | 19.35 | 20,247 | -0.20(-1.02%) |
Nov 21, 2017 | 19.55 | 20.05 | 19.45 | 19.55 | 29,116 | -0.15(-0.76%) |
Nov 20, 2017 | 20.00 | 20.00 | 19.55 | 19.70 | 22,776 | -0.45(-2.23%) |
Nov 17, 2017 | 19.70 | 20.15 | 19.60 | 20.15 | 29,604 | +0.40(+2.03%) |
Nov 16, 2017 | 19.55 | 19.85 | 19.40 | 19.75 | 21,645 | +0.60(+3.13%) |
Nov 15, 2017 | 19.15 | 19.30 | 18.90 | 19.15 | 20,173 | -0.10(-0.52%) |
Nov 14, 2017 | 19.50 | 19.80 | 19.20 | 19.25 | 23,105 | -0.45(-2.28%) |
Nov 13, 2017 | 20.65 | 20.90 | 19.60 | 19.70 | 60,345 | -1.05(-5.06%) |
Nov 10, 2017 | 18.50 | 20.95 | 18.20 | 20.75 | 55,338 | +2.00(+10.67%) |
Nov 09, 2017 | 18.50 | 18.85 | 18.50 | 18.75 | 37,650 | +0.05(+0.27%) |
Nov 08, 2017 | 18.85 | 19.00 | 18.55 | 18.70 | 23,930 | -0.30(-1.58%) |
Nov 07, 2017 | 19.00 | 19.10 | 18.65 | 19.00 | 23,358 | -0.10(-0.52%) |
Nov 06, 2017 | 19.50 | 19.65 | 19.00 | 19.10 | 9,548 | -0.35(-1.80%) |
Nov 03, 2017 | 19.65 | 19.75 | 19.35 | 19.45 | 17,416 | -0.30(-1.52%) |
Nov 02, 2017 | 19.15 | 19.75 | 19.05 | 19.75 | 11,868 | +0.70(+3.67%) |