Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.10 | 18.10 | 16.75 | 17.55 | 156,375 | -0.30(-1.68%) |
Jan 30, 2018 | 17.80 | 17.80 | 17.85 | 123,742 | +0.05(+0.28%) | |
Jan 29, 2018 | 18.20 | 18.55 | 17.30 | 17.80 | 174,967 | -0.55(-3.00%) |
Jan 26, 2018 | 18.60 | 18.60 | 17.90 | 18.35 | 90,214 | -0.10(-0.54%) |
Jan 25, 2018 | 18.45 | 18.60 | 18.10 | 18.45 | 126,373 | +0.05(+0.27%) |
Jan 24, 2018 | 18.60 | 18.85 | 18.30 | 18.40 | 125,481 | -0.30(-1.60%) |
Jan 23, 2018 | 18.45 | 18.93 | 18.30 | 18.70 | 174,499 | +0.35(+1.91%) |
Jan 22, 2018 | 18.00 | 18.40 | 17.70 | 18.35 | 346,571 | +0.35(+1.94%) |
Jan 19, 2018 | 19.00 | 19.00 | 17.65 | 18.00 | 267,216 | -0.95(-5.01%) |
Jan 18, 2018 | 18.75 | 19.35 | 18.40 | 18.95 | 178,610 | +0.30(+1.61%) |
Jan 17, 2018 | 19.15 | 20.00 | 18.50 | 18.65 | 516,521 | -0.40(-2.10%) |
Jan 16, 2018 | 21.35 | 21.60 | 16.15 | 19.05 | 644,266 | -2.30(-10.77%) |
Jan 12, 2018 | 21.35 | 21.35 | 21.35 | 0 | -2.70(-11.23%) | |
Jan 11, 2018 | 22.20 | 24.05 | 22.20 | 24.05 | 210,673 | +1.95(+8.82%) |
Jan 10, 2018 | 21.70 | 22.20 | 21.35 | 22.10 | 108,145 | +0.35(+1.61%) |
Jan 09, 2018 | 22.35 | 22.35 | 21.70 | 21.75 | 94,643 | -0.55(-2.47%) |
Jan 08, 2018 | 23.00 | 23.05 | 21.65 | 22.30 | 158,483 | -0.65(-2.83%) |
Jan 05, 2018 | 20.00 | 23.25 | 19.65 | 22.95 | 300,722 | +2.95(+14.75%) |
Jan 04, 2018 | 20.10 | 20.25 | 19.85 | 20.00 | 88,868 | -0.10(-0.50%) |
Jan 03, 2018 | 19.75 | 20.10 | 19.50 | 20.10 | 151,301 | +0.30(+1.52%) |
Jan 02, 2018 | 19.85 | 20.00 | 19.30 | 19.80 | 147,411 | +0.05(+0.25%) |
Dec 29, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.25(-1.25%) | |
Dec 28, 2017 | 19.75 | 20.25 | 19.50 | 20.00 | 94,740 | +0.35(+1.78%) |
Dec 27, 2017 | 20.10 | 20.54 | 19.25 | 19.65 | 115,410 | -0.45(-2.24%) |
Dec 26, 2017 | 19.40 | 20.40 | 19.34 | 20.10 | 94,040 | +0.70(+3.61%) |
Dec 22, 2017 | 19.20 | 19.70 | 19.05 | 19.40 | 120,960 | +0.35(+1.84%) |
Dec 21, 2017 | 19.40 | 19.90 | 18.20 | 19.05 | 244,943 | -0.30(-1.55%) |
Dec 20, 2017 | 17.35 | 20.35 | 17.30 | 19.35 | 588,811 | +2.00(+11.53%) |
Dec 19, 2017 | 15.40 | 17.45 | 14.80 | 17.35 | 630,391 | +3.25(+23.05%) |
Dec 18, 2017 | 13.65 | 14.40 | 13.40 | 14.10 | 410,544 | +0.70(+5.22%) |
Dec 15, 2017 | 13.60 | 13.76 | 13.00 | 13.40 | 291,183 | +0.35(+2.68%) |
Dec 14, 2017 | 13.15 | 13.40 | 13.00 | 13.05 | 59,061 | -0.20(-1.51%) |
Dec 13, 2017 | 13.40 | 13.80 | 13.20 | 13.25 | 95,002 | -0.15(-1.12%) |
Dec 12, 2017 | 13.50 | 13.60 | 13.20 | 13.40 | 120,838 | -0.05(-0.37%) |
Dec 11, 2017 | 13.90 | 13.90 | 13.40 | 13.45 | 87,063 | -0.50(-3.58%) |
Dec 08, 2017 | 13.95 | 14.15 | 13.75 | 13.95 | 127,716 | +0.10(+0.72%) |
Dec 07, 2017 | 13.30 | 14.05 | 13.15 | 13.85 | 117,265 | +0.55(+4.14%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.13 | 13.30 | 36,587 | -0.40(-2.92%) |
Dec 05, 2017 | 13.50 | 13.80 | 13.40 | 13.70 | 53,125 | +0.15(+1.11%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.30 | 13.55 | 93,404 | -0.50(-3.56%) |
Dec 01, 2017 | 13.05 | 14.35 | 13.05 | 14.05 | 142,871 | +0.90(+6.84%) |
Nov 30, 2017 | 12.75 | 13.50 | 12.75 | 13.15 | 80,658 | +0.45(+3.54%) |
Nov 29, 2017 | 12.80 | 13.00 | 12.47 | 12.70 | 37,115 | -0.10(-0.78%) |
Nov 28, 2017 | 13.60 | 13.75 | 12.25 | 12.80 | 172,065 | -0.90(-6.57%) |
Nov 27, 2017 | 13.50 | 13.95 | 13.50 | 13.70 | 80,816 | +0.10(+0.74%) |
Nov 24, 2017 | 13.20 | 13.60 | 13.15 | 13.60 | 61,890 | +0.50(+3.82%) |
Nov 22, 2017 | 13.55 | 13.65 | 12.70 | 13.10 | 163,862 | -0.05(-0.38%) |
Nov 21, 2017 | 12.85 | 13.65 | 12.85 | 13.15 | 120,656 | +0.20(+1.54%) |
Nov 20, 2017 | 14.40 | 14.80 | 11.80 | 12.95 | 321,585 | -1.70(-11.60%) |
Nov 17, 2017 | 12.65 | 14.80 | 12.65 | 14.65 | 98,662 | +1.80(+14.01%) |
Nov 16, 2017 | 14.60 | 15.25 | 12.75 | 12.85 | 207,108 | -1.85(-12.59%) |
Nov 15, 2017 | 14.90 | 14.95 | 14.50 | 14.70 | 127,417 | -0.30(-2.00%) |
Nov 14, 2017 | 14.90 | 15.30 | 14.40 | 15.00 | 180,711 | +0.25(+1.69%) |
Nov 13, 2017 | 13.70 | 15.15 | 13.70 | 14.75 | 235,368 | +1.05(+7.66%) |
Nov 10, 2017 | 13.95 | 14.05 | 13.50 | 13.70 | 118,820 | -0.10(-0.72%) |
Nov 09, 2017 | 13.90 | 14.20 | 13.45 | 13.80 | 141,152 | -0.25(-1.78%) |
Nov 08, 2017 | 14.50 | 14.75 | 13.95 | 14.05 | 151,235 | -0.50(-3.44%) |
Nov 07, 2017 | 14.15 | 14.90 | 13.75 | 14.55 | 288,006 | +0.50(+3.56%) |
Nov 06, 2017 | 13.90 | 14.85 | 12.45 | 14.05 | 409,938 | +0.25(+1.81%) |
Nov 03, 2017 | 11.95 | 13.90 | 11.60 | 13.80 | 380,108 | +1.85(+15.48%) |
Nov 02, 2017 | 8.000 | 11.95 | 8.000 | 11.95 | 718,083 | +4.15(+53.21%) |