Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.70 | 26.40 | 25.32 | 25.90 | 326,400 | +0.40(+1.57%) |
Jan 30, 2018 | 26.35 | 26.40 | 26.15 | 25.50 | 308,703 | -1.25(-4.67%) |
Jan 29, 2018 | 26.25 | 26.80 | 25.85 | 26.75 | 228,562 | +0.70(+2.69%) |
Jan 26, 2018 | 26.45 | 26.60 | 25.25 | 26.05 | 407,607 | -0.45(-1.70%) |
Jan 25, 2018 | 26.85 | 27.20 | 25.90 | 26.50 | 300,575 | -0.55(-2.03%) |
Jan 24, 2018 | 27.85 | 28.00 | 26.10 | 27.05 | 423,247 | -0.65(-2.35%) |
Jan 23, 2018 | 25.90 | 27.95 | 25.90 | 27.70 | 387,508 | +1.65(+6.33%) |
Jan 22, 2018 | 25.80 | 26.59 | 25.25 | 26.05 | 308,730 | +0.45(+1.76%) |
Jan 19, 2018 | 27.00 | 27.50 | 25.41 | 25.60 | 528,200 | -1.40(-5.19%) |
Jan 18, 2018 | 24.95 | 27.40 | 24.70 | 27.00 | 714,612 | +2.20(+8.87%) |
Jan 17, 2018 | 24.30 | 24.95 | 23.50 | 24.80 | 579,360 | +0.55(+2.27%) |
Jan 16, 2018 | 25.00 | 26.55 | 23.11 | 24.25 | 1,171,008 | -0.50(-2.02%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +1.55(+6.68%) | |
Jan 11, 2018 | 21.75 | 23.45 | 21.50 | 23.20 | 817,448 | +1.45(+6.67%) |
Jan 10, 2018 | 21.77 | 21.75 | 619,710 | +2.70(+14.17%) | ||
Jan 09, 2018 | 17.80 | 19.12 | 17.45 | 19.05 | 502,748 | +1.85(+10.76%) |
Jan 08, 2018 | 18.75 | 18.75 | 17.15 | 17.20 | 312,957 | -1.50(-8.02%) |
Jan 05, 2018 | 19.10 | 19.35 | 18.50 | 18.70 | 234,793 | -0.40(-2.09%) |
Jan 04, 2018 | 19.00 | 19.35 | 18.36 | 19.10 | 327,172 | +0.10(+0.53%) |
Jan 03, 2018 | 18.80 | 19.50 | 18.60 | 19.00 | 318,536 | +0.35(+1.88%) |
Jan 02, 2018 | 18.40 | 18.80 | 17.80 | 18.65 | 306,663 | +0.40(+2.19%) |
Dec 29, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.60(-3.18%) | |
Dec 28, 2017 | 18.65 | 19.05 | 18.25 | 18.85 | 291,158 | +0.40(+2.17%) |
Dec 27, 2017 | 18.40 | 19.05 | 18.10 | 18.45 | 259,734 | +0.30(+1.65%) |
Dec 26, 2017 | 18.30 | 18.30 | 17.80 | 18.15 | 183,961 | -0.10(-0.55%) |
Dec 22, 2017 | 16.60 | 18.45 | 16.50 | 18.25 | 573,664 | +1.60(+9.61%) |
Dec 21, 2017 | 17.65 | 17.65 | 16.60 | 16.65 | 208,122 | -0.20(-1.19%) |
Dec 20, 2017 | 16.70 | 17.00 | 16.16 | 16.85 | 204,378 | +0.25(+1.51%) |
Dec 19, 2017 | 17.30 | 17.50 | 16.60 | 16.60 | 257,717 | -0.65(-3.77%) |
Dec 18, 2017 | 17.90 | 18.50 | 17.05 | 17.25 | 392,260 | -0.55(-3.09%) |
Dec 15, 2017 | 17.30 | 18.45 | 17.15 | 17.80 | 1,678,578 | +0.50(+2.89%) |
Dec 14, 2017 | 17.05 | 17.70 | 16.60 | 17.30 | 365,301 | +0.40(+2.37%) |
Dec 13, 2017 | 16.00 | 17.15 | 15.95 | 16.90 | 432,722 | +1.00(+6.29%) |
Dec 12, 2017 | 15.80 | 16.15 | 15.35 | 15.90 | 325,365 | -0.05(-0.31%) |
Dec 11, 2017 | 16.50 | 16.65 | 15.90 | 15.95 | 200,320 | -0.20(-1.24%) |
Dec 08, 2017 | 16.40 | 16.57 | 15.90 | 16.15 | 411,732 | -0.15(-0.92%) |
Dec 07, 2017 | 15.85 | 16.70 | 15.70 | 16.30 | 328,469 | +0.40(+2.52%) |
Dec 06, 2017 | 15.95 | 16.05 | 15.40 | 15.90 | 270,036 | -0.15(-0.93%) |
Dec 05, 2017 | 16.05 | 16.50 | 15.60 | 16.05 | 378,811 | -0.05(-0.31%) |
Dec 04, 2017 | 16.95 | 17.19 | 16.05 | 16.10 | 548,376 | -0.65(-3.88%) |
Dec 01, 2017 | 17.45 | 17.70 | 16.66 | 16.75 | 361,634 | -0.40(-2.33%) |
Nov 30, 2017 | 17.00 | 18.20 | 16.80 | 17.15 | 555,247 | +0.30(+1.78%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.65 | 16.85 | 234,122 | -0.35(-2.03%) |
Nov 28, 2017 | 17.25 | 17.50 | 16.55 | 17.20 | 199,881 | +0.00(+0.00%) |
Nov 27, 2017 | 17.55 | 17.65 | 16.85 | 17.20 | 231,909 | -0.30(-1.71%) |
Nov 24, 2017 | 17.45 | 18.20 | 17.25 | 17.50 | 240,133 | -0.10(-0.57%) |
Nov 22, 2017 | 17.35 | 17.65 | 16.55 | 17.60 | 389,091 | +0.55(+3.23%) |
Nov 21, 2017 | 18.60 | 19.14 | 16.85 | 17.05 | 600,999 | -1.20(-6.58%) |
Nov 20, 2017 | 17.55 | 18.50 | 17.00 | 18.25 | 307,660 | +1.00(+5.80%) |
Nov 17, 2017 | 18.30 | 18.75 | 17.10 | 17.25 | 914,055 | -1.75(-9.21%) |
Nov 16, 2017 | 14.00 | 19.25 | 13.85 | 19.00 | 3,030,591 | +4.95(+35.23%) |
Nov 15, 2017 | 13.20 | 14.40 | 12.85 | 14.05 | 437,863 | +0.85(+6.44%) |
Nov 14, 2017 | 15.45 | 15.45 | 12.90 | 13.20 | 955,131 | -2.30(-14.84%) |
Nov 13, 2017 | 15.00 | 15.90 | 14.80 | 15.50 | 388,490 | +0.45(+2.99%) |
Nov 10, 2017 | 13.90 | 15.35 | 13.90 | 15.05 | 369,450 | +1.05(+7.50%) |
Nov 09, 2017 | 13.50 | 14.90 | 13.50 | 14.00 | 386,096 | +0.20(+1.45%) |
Nov 08, 2017 | 13.65 | 14.20 | 13.05 | 13.80 | 350,561 | +0.25(+1.85%) |
Nov 07, 2017 | 13.70 | 13.70 | 13.25 | 13.55 | 159,024 | -0.10(-0.73%) |
Nov 06, 2017 | 14.10 | 14.17 | 13.20 | 13.65 | 183,984 | -0.40(-2.85%) |
Nov 03, 2017 | 13.75 | 14.40 | 13.40 | 14.05 | 375,742 | +0.45(+3.31%) |
Nov 02, 2017 | 13.25 | 14.55 | 13.20 | 13.60 | 594,720 | +0.90(+7.09%) |