Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.00 | 21.43 | 20.65 | 20.85 | 841,389 | -0.10(-0.48%) |
Jan 30, 2018 | 20.65 | 21.40 | 19.90 | 20.95 | 1,351,081 | -0.35(-1.64%) |
Jan 29, 2018 | 20.95 | 21.90 | 20.75 | 21.30 | 1,306,122 | +0.40(+1.91%) |
Jan 26, 2018 | 20.80 | 21.20 | 20.40 | 20.90 | 1,031,884 | +0.05(+0.24%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.74 | 20.85 | 1,348,564 | +0.80(+3.99%) |
Jan 24, 2018 | 20.05 | 20.60 | 19.30 | 20.05 | 2,074,165 | +0.05(+0.25%) |
Jan 23, 2018 | 19.75 | 20.05 | 19.25 | 20.00 | 1,881,912 | +0.60(+3.09%) |
Jan 22, 2018 | 18.60 | 19.80 | 18.05 | 19.40 | 2,495,311 | +1.65(+9.30%) |
Jan 19, 2018 | 17.50 | 17.98 | 17.50 | 17.75 | 702,115 | +0.25(+1.43%) |
Jan 18, 2018 | 17.35 | 17.95 | 17.10 | 17.50 | 695,767 | +0.00(+0.00%) |
Jan 17, 2018 | 17.55 | 17.85 | 16.90 | 17.50 | 1,393,378 | +0.20(+1.16%) |
Jan 16, 2018 | 18.75 | 19.50 | 17.25 | 17.30 | 2,561,258 | -1.00(-5.46%) |
Jan 12, 2018 | 18.30 | 18.30 | 18.30 | 0 | +1.15(+6.71%) | |
Jan 11, 2018 | 17.50 | 17.50 | 16.90 | 17.15 | 1,202,510 | -0.25(-1.44%) |
Jan 10, 2018 | 17.50 | 17.40 | 1,175,745 | +0.50(+2.96%) | ||
Jan 09, 2018 | 16.75 | 17.20 | 16.75 | 16.90 | 1,069,310 | +0.20(+1.20%) |
Jan 08, 2018 | 17.45 | 17.60 | 16.55 | 16.70 | 1,756,798 | -0.50(-2.91%) |
Jan 05, 2018 | 17.95 | 18.00 | 17.05 | 17.20 | 1,506,250 | -0.65(-3.64%) |
Jan 04, 2018 | 17.45 | 18.07 | 16.82 | 17.85 | 1,067,265 | +0.45(+2.59%) |
Jan 03, 2018 | 18.05 | 18.70 | 17.20 | 17.40 | 1,890,318 | -0.15(-0.85%) |
Jan 02, 2018 | 16.35 | 17.70 | 16.30 | 17.55 | 1,626,313 | +1.15(+7.01%) |
Dec 29, 2017 | 16.40 | 16.40 | 16.40 | 0 | -0.65(-3.81%) | |
Dec 28, 2017 | 17.50 | 17.65 | 16.75 | 17.05 | 735,422 | -0.30(-1.73%) |
Dec 27, 2017 | 16.95 | 17.35 | 16.90 | 17.35 | 443,265 | +0.40(+2.36%) |
Dec 26, 2017 | 16.65 | 17.55 | 16.55 | 16.95 | 770,206 | +0.05(+0.30%) |
Dec 22, 2017 | 16.20 | 17.10 | 16.05 | 16.90 | 1,035,533 | +0.50(+3.05%) |
Dec 21, 2017 | 15.95 | 16.45 | 15.95 | 16.40 | 664,136 | +0.45(+2.82%) |
Dec 20, 2017 | 16.15 | 16.40 | 15.65 | 15.95 | 670,856 | +0.00(+0.00%) |
Dec 19, 2017 | 15.85 | 16.15 | 15.35 | 15.95 | 711,499 | +0.15(+0.95%) |
Dec 18, 2017 | 16.50 | 16.50 | 15.60 | 15.80 | 758,588 | -0.55(-3.36%) |
Dec 15, 2017 | 16.45 | 16.70 | 16.00 | 16.35 | 2,651,008 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.20 | 16.15 | 16.40 | 1,212,530 | -0.10(-0.61%) |
Dec 13, 2017 | 16.05 | 16.88 | 16.05 | 16.50 | 950,237 | +0.40(+2.48%) |
Dec 12, 2017 | 15.85 | 16.25 | 15.62 | 16.10 | 1,632,467 | +0.25(+1.58%) |
Dec 11, 2017 | 17.10 | 17.25 | 15.80 | 15.85 | 2,070,984 | -1.05(-6.21%) |
Dec 08, 2017 | 17.55 | 17.75 | 16.75 | 16.90 | 1,185,878 | -0.30(-1.74%) |
Dec 07, 2017 | 16.25 | 17.65 | 16.15 | 17.20 | 1,455,602 | +0.85(+5.20%) |
Dec 06, 2017 | 16.35 | 16.45 | 15.45 | 16.35 | 1,735,124 | -0.10(-0.61%) |
Dec 05, 2017 | 16.60 | 17.40 | 16.32 | 16.45 | 1,541,981 | -0.20(-1.20%) |
Dec 04, 2017 | 16.85 | 17.30 | 16.40 | 16.65 | 3,199,314 | +0.10(+0.60%) |
Dec 01, 2017 | 16.15 | 17.59 | 16.00 | 16.55 | 2,833,782 | +0.35(+2.16%) |
Nov 30, 2017 | 14.55 | 16.60 | 14.55 | 16.20 | 3,390,534 | +1.75(+12.11%) |
Nov 29, 2017 | 14.45 | 14.90 | 14.35 | 14.45 | 985,695 | +0.00(+0.00%) |
Nov 28, 2017 | 14.45 | 14.85 | 14.07 | 14.45 | 1,314,478 | +0.05(+0.35%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.25 | 14.40 | 935,087 | -0.35(-2.37%) |
Nov 24, 2017 | 15.05 | 15.10 | 14.40 | 14.75 | 695,301 | -0.25(-1.67%) |
Nov 22, 2017 | 15.50 | 15.65 | 14.90 | 15.00 | 1,066,331 | -0.10(-0.66%) |
Nov 21, 2017 | 14.85 | 15.50 | 14.75 | 15.10 | 1,147,724 | +0.40(+2.72%) |
Nov 20, 2017 | 14.50 | 15.00 | 14.35 | 14.70 | 962,624 | +0.07(+0.51%) |
Nov 17, 2017 | 14.55 | 14.95 | 14.35 | 14.62 | 1,116,193 | +0.03(+0.17%) |
Nov 16, 2017 | 14.80 | 15.05 | 14.40 | 14.60 | 1,299,343 | -0.05(-0.34%) |
Nov 15, 2017 | 13.65 | 15.00 | 13.55 | 14.65 | 3,653,471 | +1.75(+13.57%) |
Nov 14, 2017 | 12.85 | 13.20 | 12.55 | 12.90 | 1,032,651 | +0.00(+0.00%) |
Nov 13, 2017 | 13.35 | 13.65 | 12.35 | 12.90 | 1,520,658 | -0.55(-4.09%) |
Nov 10, 2017 | 12.35 | 14.65 | 12.35 | 13.45 | 3,082,333 | +1.15(+9.35%) |
Nov 09, 2017 | 11.85 | 12.70 | 11.65 | 12.30 | 1,461,121 | +0.35(+2.93%) |
Nov 08, 2017 | 11.65 | 12.25 | 11.65 | 11.95 | 991,566 | +0.30(+2.58%) |
Nov 07, 2017 | 12.25 | 12.25 | 11.65 | 11.65 | 1,020,568 | -0.50(-4.12%) |
Nov 06, 2017 | 12.05 | 12.40 | 12.05 | 12.15 | 610,351 | +0.05(+0.41%) |
Nov 03, 2017 | 12.10 | 12.25 | 11.90 | 12.10 | 819,807 | +0.00(+0.00%) |
Nov 02, 2017 | 11.60 | 12.45 | 11.45 | 12.10 | 1,395,471 | +0.50(+4.31%) |