Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 40.15 | 40.20 | 36.35 | 37.80 | 981,807 | -2.45(-6.09%) |
Jan 30, 2018 | 36.90 | 40.75 | 36.06 | 40.25 | 1,119,549 | +3.00(+8.05%) |
Jan 29, 2018 | 36.90 | 39.65 | 35.65 | 37.25 | 1,209,742 | +0.00(+0.00%) |
Jan 26, 2018 | 35.75 | 37.45 | 34.70 | 37.25 | 2,186,206 | +2.70(+7.81%) |
Jan 25, 2018 | 33.60 | 34.80 | 33.40 | 34.55 | 704,846 | +1.30(+3.91%) |
Jan 24, 2018 | 35.30 | 36.10 | 32.55 | 33.25 | 1,013,748 | -2.20(-6.21%) |
Jan 23, 2018 | 33.45 | 36.95 | 33.35 | 35.45 | 1,425,592 | +2.10(+6.30%) |
Jan 22, 2018 | 29.75 | 34.70 | 29.75 | 33.35 | 1,748,409 | +3.85(+13.05%) |
Jan 19, 2018 | 29.85 | 29.90 | 28.30 | 29.50 | 1,241,175 | +2.00(+7.27%) |
Jan 18, 2018 | 28.20 | 28.45 | 27.30 | 27.50 | 655,029 | -0.75(-2.65%) |
Jan 17, 2018 | 28.50 | 29.50 | 28.05 | 28.25 | 1,709,729 | +0.70(+2.54%) |
Jan 16, 2018 | 28.10 | 29.95 | 27.30 | 27.55 | 2,438,951 | -0.70(-2.48%) |
Jan 12, 2018 | 28.25 | 28.25 | 28.25 | 0 | +6.10(+27.54%) | |
Jan 11, 2018 | 20.70 | 22.20 | 20.50 | 22.15 | 652,221 | +1.45(+7.00%) |
Jan 10, 2018 | 20.75 | 20.70 | 795,633 | +1.35(+6.98%) | ||
Jan 09, 2018 | 18.55 | 19.70 | 18.30 | 19.35 | 458,691 | +0.80(+4.31%) |
Jan 08, 2018 | 18.55 | 18.68 | 17.75 | 18.55 | 442,764 | +0.05(+0.27%) |
Jan 05, 2018 | 17.80 | 18.60 | 17.80 | 18.50 | 485,452 | +0.50(+2.78%) |
Jan 04, 2018 | 19.00 | 19.10 | 17.20 | 18.00 | 3,563,361 | -1.25(-6.49%) |
Jan 03, 2018 | 18.00 | 19.52 | 16.60 | 19.25 | 1,729,425 | +1.15(+6.35%) |
Jan 02, 2018 | 17.95 | 18.45 | 17.00 | 18.10 | 1,009,566 | +0.00(+0.00%) |
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | +2.85(+18.69%) | |
Dec 28, 2017 | 15.35 | 15.50 | 14.80 | 15.25 | 174,825 | +0.00(+0.00%) |
Dec 27, 2017 | 15.35 | 15.70 | 15.00 | 15.25 | 129,268 | -0.05(-0.33%) |
Dec 26, 2017 | 15.60 | 15.72 | 15.20 | 15.30 | 154,127 | -0.30(-1.92%) |
Dec 22, 2017 | 15.45 | 15.90 | 15.35 | 15.60 | 150,465 | +0.15(+0.97%) |
Dec 21, 2017 | 15.35 | 15.65 | 15.05 | 15.45 | 193,919 | +0.10(+0.65%) |
Dec 20, 2017 | 15.10 | 15.47 | 15.00 | 15.35 | 166,619 | +0.35(+2.33%) |
Dec 19, 2017 | 14.80 | 15.50 | 14.75 | 15.00 | 878,194 | +0.30(+2.04%) |
Dec 18, 2017 | 14.65 | 14.80 | 14.50 | 14.70 | 159,360 | +0.15(+1.03%) |
Dec 15, 2017 | 14.60 | 14.80 | 14.50 | 14.55 | 255,203 | +0.00(+0.00%) |
Dec 14, 2017 | 14.75 | 14.85 | 14.31 | 14.55 | 165,509 | -0.15(-1.02%) |
Dec 13, 2017 | 14.60 | 15.05 | 14.50 | 14.70 | 378,239 | +0.10(+0.68%) |
Dec 12, 2017 | 14.55 | 14.78 | 14.40 | 14.60 | 369,218 | +0.10(+0.69%) |
Dec 11, 2017 | 15.00 | 15.00 | 14.35 | 14.50 | 346,362 | -0.30(-2.03%) |
Dec 08, 2017 | 13.85 | 14.80 | 13.85 | 14.80 | 341,470 | +1.10(+8.03%) |
Dec 07, 2017 | 13.50 | 14.00 | 13.40 | 13.70 | 122,044 | +0.10(+0.74%) |
Dec 06, 2017 | 14.30 | 14.40 | 13.20 | 13.60 | 228,432 | -0.55(-3.89%) |
Dec 05, 2017 | 14.75 | 14.95 | 14.15 | 14.15 | 138,343 | -0.45(-3.08%) |
Dec 04, 2017 | 14.65 | 14.75 | 14.40 | 14.60 | 158,345 | +0.00(+0.00%) |
Dec 01, 2017 | 14.50 | 14.80 | 14.10 | 14.60 | 247,557 | +0.15(+1.04%) |
Nov 30, 2017 | 14.25 | 14.70 | 14.10 | 14.45 | 178,184 | +0.35(+2.48%) |
Nov 29, 2017 | 14.15 | 14.75 | 13.80 | 14.10 | 97,333 | -0.15(-1.05%) |
Nov 28, 2017 | 14.15 | 14.40 | 13.90 | 14.25 | 110,246 | +0.05(+0.35%) |
Nov 27, 2017 | 14.40 | 14.70 | 14.15 | 14.20 | 84,476 | -0.30(-2.07%) |
Nov 24, 2017 | 14.55 | 14.75 | 14.20 | 14.50 | 52,119 | +0.15(+1.05%) |
Nov 22, 2017 | 14.45 | 14.60 | 14.15 | 14.35 | 107,672 | -0.15(-1.03%) |
Nov 21, 2017 | 14.75 | 15.05 | 14.45 | 14.50 | 109,654 | -0.15(-1.02%) |
Nov 20, 2017 | 14.65 | 14.80 | 14.15 | 14.65 | 97,824 | +0.05(+0.34%) |
Nov 17, 2017 | 14.55 | 15.05 | 14.10 | 14.60 | 165,671 | +0.10(+0.69%) |
Nov 16, 2017 | 14.20 | 14.55 | 14.00 | 14.50 | 124,361 | +0.50(+3.57%) |
Nov 15, 2017 | 13.55 | 14.15 | 13.25 | 14.00 | 148,883 | +0.35(+2.56%) |
Nov 14, 2017 | 13.55 | 13.80 | 13.15 | 13.65 | 118,056 | +0.10(+0.74%) |
Nov 13, 2017 | 13.30 | 14.20 | 13.00 | 13.55 | 155,379 | +0.10(+0.74%) |
Nov 10, 2017 | 13.10 | 13.75 | 12.65 | 13.45 | 326,853 | +0.25(+1.89%) |
Nov 09, 2017 | 14.20 | 14.50 | 13.20 | 13.20 | 317,785 | -1.15(-8.01%) |
Nov 08, 2017 | 15.05 | 15.20 | 14.25 | 14.35 | 136,902 | -0.75(-4.97%) |
Nov 07, 2017 | 16.15 | 16.20 | 15.10 | 15.10 | 145,346 | -1.05(-6.50%) |
Nov 06, 2017 | 15.65 | 16.40 | 15.60 | 16.15 | 194,389 | +0.60(+3.86%) |
Nov 03, 2017 | 14.40 | 15.60 | 14.25 | 15.55 | 155,460 | +1.30(+9.12%) |
Nov 02, 2017 | 14.05 | 14.45 | 13.57 | 14.25 | 126,103 | +0.15(+1.06%) |