Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.64 | 25.93 | 24.17 | 24.18 | 302,694 | -1.55(-6.02%) |
Jan 30, 2018 | 25.67 | 26.55 | 25.67 | 25.73 | 340,520 | -0.46(-1.76%) |
Jan 29, 2018 | 25.04 | 26.40 | 24.27 | 26.19 | 320,483 | +1.15(+4.59%) |
Jan 26, 2018 | 24.05 | 25.07 | 23.50 | 25.04 | 404,802 | +1.04(+4.33%) |
Jan 25, 2018 | 23.80 | 24.98 | 23.30 | 24.00 | 562,366 | +0.50(+2.13%) |
Jan 24, 2018 | 21.94 | 23.72 | 20.88 | 23.50 | 504,711 | +1.86(+8.60%) |
Jan 23, 2018 | 22.09 | 22.26 | 21.12 | 21.64 | 413,380 | -0.58(-2.61%) |
Jan 22, 2018 | 22.50 | 23.07 | 20.90 | 22.22 | 751,374 | +0.46(+2.11%) |
Jan 19, 2018 | 19.27 | 22.73 | 19.27 | 21.76 | 1,164,393 | +2.29(+11.76%) |
Jan 18, 2018 | 17.08 | 19.50 | 17.08 | 19.47 | 549,269 | +2.21(+12.80%) |
Jan 17, 2018 | 16.50 | 17.39 | 16.18 | 17.26 | 180,641 | +0.77(+4.67%) |
Jan 16, 2018 | 16.32 | 16.75 | 15.91 | 16.49 | 293,605 | +0.12(+0.73%) |
Jan 12, 2018 | 16.37 | 16.37 | 16.37 | 0 | +1.00(+6.51%) | |
Jan 11, 2018 | 15.05 | 15.56 | 14.86 | 15.37 | 185,549 | +0.36(+2.40%) |
Jan 10, 2018 | 14.25 | 15.05 | 13.89 | 15.01 | 151,392 | +0.73(+5.11%) |
Jan 09, 2018 | 13.75 | 14.36 | 13.59 | 14.28 | 159,008 | +0.51(+3.70%) |
Jan 08, 2018 | 14.02 | 14.02 | 13.08 | 13.77 | 106,618 | -0.27(-1.92%) |
Jan 05, 2018 | 14.40 | 14.40 | 13.53 | 14.04 | 139,500 | -0.35(-2.43%) |
Jan 04, 2018 | 14.35 | 14.77 | 14.03 | 14.39 | 90,314 | +0.11(+0.77%) |
Jan 03, 2018 | 13.34 | 14.36 | 13.29 | 14.28 | 160,948 | +0.88(+6.57%) |
Jan 02, 2018 | 12.86 | 13.52 | 12.80 | 13.40 | 203,295 | +0.65(+5.10%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.30(-2.30%) | |
Dec 28, 2017 | 13.29 | 13.48 | 12.91 | 13.05 | 80,739 | -0.24(-1.81%) |
Dec 27, 2017 | 13.47 | 14.07 | 13.23 | 13.29 | 125,706 | -0.16(-1.19%) |
Dec 26, 2017 | 13.30 | 13.54 | 13.14 | 13.45 | 39,742 | +0.13(+0.98%) |
Dec 22, 2017 | 13.39 | 13.43 | 13.17 | 13.32 | 54,883 | -0.03(-0.22%) |
Dec 21, 2017 | 12.95 | 13.51 | 12.77 | 13.35 | 63,218 | +0.37(+2.85%) |
Dec 20, 2017 | 13.43 | 13.43 | 12.85 | 12.98 | 89,597 | -0.42(-3.13%) |
Dec 19, 2017 | 13.57 | 13.85 | 13.07 | 13.40 | 153,936 | -0.25(-1.83%) |
Dec 18, 2017 | 12.66 | 13.90 | 12.54 | 13.65 | 265,547 | +1.13(+9.03%) |
Dec 15, 2017 | 12.81 | 13.05 | 12.50 | 12.52 | 834,859 | -0.29(-2.26%) |
Dec 14, 2017 | 12.97 | 13.26 | 12.43 | 12.81 | 236,694 | -0.09(-0.70%) |
Dec 13, 2017 | 13.70 | 13.99 | 12.85 | 12.90 | 334,796 | -0.81(-5.91%) |
Dec 12, 2017 | 14.67 | 14.67 | 13.67 | 13.71 | 174,217 | -0.90(-6.16%) |
Dec 11, 2017 | 14.25 | 14.85 | 14.01 | 14.61 | 158,197 | +0.47(+3.32%) |
Dec 08, 2017 | 14.64 | 14.75 | 14.00 | 14.14 | 96,593 | -0.34(-2.35%) |
Dec 07, 2017 | 14.63 | 14.98 | 14.26 | 14.48 | 80,206 | -0.03(-0.21%) |
Dec 06, 2017 | 15.10 | 15.37 | 14.18 | 14.51 | 132,817 | -0.60(-3.97%) |
Dec 05, 2017 | 15.09 | 15.73 | 15.01 | 15.11 | 213,144 | +0.03(+0.20%) |
Dec 04, 2017 | 16.00 | 16.00 | 15.01 | 15.08 | 128,560 | -0.68(-4.31%) |
Dec 01, 2017 | 15.84 | 15.96 | 15.36 | 15.76 | 122,375 | +0.00(+0.00%) |
Nov 30, 2017 | 15.71 | 15.90 | 15.37 | 15.76 | 175,737 | +0.25(+1.61%) |
Nov 29, 2017 | 15.66 | 15.97 | 15.38 | 15.51 | 126,687 | -0.01(-0.06%) |
Nov 28, 2017 | 15.44 | 15.61 | 14.78 | 15.52 | 144,260 | +0.09(+0.58%) |
Nov 27, 2017 | 15.32 | 15.94 | 15.18 | 15.43 | 128,268 | +0.10(+0.65%) |
Nov 24, 2017 | 15.65 | 15.65 | 15.15 | 15.33 | 57,984 | -0.04(-0.26%) |
Nov 22, 2017 | 15.00 | 15.69 | 14.69 | 15.37 | 138,099 | +0.46(+3.09%) |
Nov 21, 2017 | 15.12 | 15.30 | 14.67 | 14.91 | 93,053 | -0.13(-0.86%) |
Nov 20, 2017 | 14.60 | 15.16 | 14.40 | 15.04 | 158,934 | +0.45(+3.08%) |
Nov 17, 2017 | 14.30 | 15.00 | 14.25 | 14.59 | 214,257 | +0.31(+2.17%) |
Nov 16, 2017 | 14.05 | 14.53 | 13.93 | 14.28 | 167,320 | +0.28(+2.00%) |
Nov 15, 2017 | 13.88 | 14.24 | 13.74 | 14.00 | 183,298 | -0.13(-0.92%) |
Nov 14, 2017 | 14.53 | 14.99 | 13.61 | 14.13 | 216,773 | -0.68(-4.59%) |
Nov 13, 2017 | 15.26 | 15.29 | 14.11 | 14.81 | 130,292 | +0.04(+0.27%) |
Nov 10, 2017 | 14.56 | 14.95 | 14.10 | 14.77 | 76,390 | +0.24(+1.65%) |
Nov 09, 2017 | 14.61 | 14.98 | 14.21 | 14.53 | 71,618 | +0.08(+0.55%) |
Nov 08, 2017 | 14.58 | 14.63 | 14.22 | 14.45 | 113,513 | -0.22(-1.50%) |
Nov 07, 2017 | 15.13 | 15.14 | 14.59 | 14.67 | 112,938 | -0.35(-2.33%) |
Nov 06, 2017 | 15.05 | 15.27 | 14.85 | 15.02 | 139,218 | -0.02(-0.13%) |
Nov 03, 2017 | 14.64 | 15.04 | 14.41 | 15.04 | 150,068 | +0.49(+3.37%) |
Nov 02, 2017 | 14.35 | 15.05 | 14.15 | 14.55 | 226,651 | +0.22(+1.54%) |