Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.50 | 17.50 | 15.90 | 16.00 | 180,301 | -1.65(-9.35%) |
Jan 30, 2018 | 19.05 | 19.08 | 17.50 | 17.65 | 184,113 | -1.55(-8.07%) |
Jan 29, 2018 | 19.70 | 20.00 | 19.00 | 19.20 | 128,798 | -0.95(-4.71%) |
Jan 26, 2018 | 20.30 | 20.30 | 19.75 | 20.15 | 96,856 | -0.25(-1.23%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.50 | 20.40 | 197,652 | +0.25(+1.24%) |
Jan 24, 2018 | 19.65 | 21.14 | 19.65 | 20.15 | 336,543 | -0.30(-1.47%) |
Jan 23, 2018 | 25.70 | 26.35 | 20.25 | 20.45 | 4,797,604 | +1.75(+9.36%) |
Jan 22, 2018 | 19.55 | 19.70 | 18.30 | 18.70 | 171,695 | -0.75(-3.86%) |
Jan 19, 2018 | 20.35 | 21.00 | 19.25 | 19.45 | 438,552 | -0.55(-2.75%) |
Jan 18, 2018 | 21.95 | 24.00 | 19.40 | 20.00 | 887,166 | +0.10(+0.50%) |
Jan 17, 2018 | 20.75 | 21.10 | 18.00 | 19.90 | 421,215 | -1.50(-7.01%) |
Jan 16, 2018 | 22.50 | 22.70 | 21.00 | 21.40 | 348,218 | -2.60(-10.83%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | -7.90(-24.76%) | |
Jan 11, 2018 | 27.95 | 42.00 | 25.62 | 31.90 | 7,171,961 | +6.75(+26.84%) |
Jan 10, 2018 | 25.00 | 25.15 | 377,376 | -4.55(-15.32%) | ||
Jan 09, 2018 | 31.65 | 33.40 | 28.30 | 29.70 | 879,763 | -0.60(-1.98%) |
Jan 08, 2018 | 26.25 | 35.45 | 25.25 | 30.30 | 1,912,499 | +1.80(+6.32%) |
Jan 05, 2018 | 41.35 | 42.45 | 27.70 | 28.50 | 3,752,163 | -18.20(-38.97%) |
Jan 04, 2018 | 14.20 | 59.50 | 14.00 | 46.70 | 16,459,811 | +40.85(+698.29%) |
Jan 03, 2018 | 5.650 | 6.200 | 5.450 | 5.850 | 58,180 | +0.25(+4.46%) |
Jan 02, 2018 | 5.500 | 5.700 | 5.400 | 5.600 | 12,475 | +0.15(+2.75%) |
Dec 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
Dec 28, 2017 | 5.350 | 5.700 | 5.350 | 5.550 | 33,937 | +0.15(+2.78%) |
Dec 27, 2017 | 5.200 | 5.550 | 5.200 | 5.400 | 19,210 | +0.25(+4.85%) |
Dec 26, 2017 | 5.450 | 5.700 | 5.150 | 5.150 | 57,276 | -0.30(-5.50%) |
Dec 22, 2017 | 5.400 | 5.750 | 5.150 | 5.450 | 56,123 | +0.00(+0.00%) |
Dec 21, 2017 | 6.600 | 6.850 | 5.449 | 5.450 | 106,874 | -1.40(-20.44%) |
Dec 20, 2017 | 5.850 | 8.000 | 5.850 | 6.850 | 379,610 | +1.05(+18.10%) |
Dec 19, 2017 | 5.054 | 7.350 | 5.051 | 5.800 | 543,613 | +0.73(+14.50%) |
Dec 18, 2017 | 5.150 | 5.250 | 5.050 | 5.066 | 19,497 | -0.23(-4.42%) |
Dec 15, 2017 | 5.100 | 5.400 | 5.000 | 5.300 | 10,847 | +0.14(+2.76%) |
Dec 14, 2017 | 5.400 | 5.400 | 5.100 | 5.157 | 12,544 | -0.14(-2.69%) |
Dec 13, 2017 | 5.150 | 5.601 | 5.050 | 5.300 | 49,863 | +0.15(+2.91%) |
Dec 12, 2017 | 5.150 | 5.250 | 5.000 | 5.150 | 8,707 | -0.05(-0.96%) |
Dec 11, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 3,264 | +0.00(+0.00%) |
Dec 08, 2017 | 5.300 | 5.350 | 5.041 | 5.200 | 2,318 | +0.00(+0.00%) |
Dec 07, 2017 | 5.100 | 5.200 | 5.053 | 5.200 | 6,389 | +0.15(+2.97%) |
Dec 06, 2017 | 5.000 | 5.107 | 5.000 | 5.050 | 13,353 | -0.00(-0.08%) |
Dec 05, 2017 | 5.245 | 5.245 | 5.050 | 5.054 | 9,919 | -0.15(-2.80%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.300 | 5.199 | 5,457 | -0.15(-2.81%) |
Dec 01, 2017 | 5.253 | 5.400 | 5.130 | 5.350 | 20,197 | +0.05(+0.94%) |
Nov 30, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 4,551 | +0.05(+0.95%) |
Nov 29, 2017 | 5.350 | 5.395 | 5.100 | 5.250 | 35,247 | -0.10(-1.87%) |
Nov 28, 2017 | 5.300 | 5.500 | 5.103 | 5.350 | 27,573 | +0.13(+2.59%) |
Nov 27, 2017 | 5.250 | 5.400 | 5.200 | 5.215 | 17,353 | -0.19(-3.43%) |
Nov 24, 2017 | 5.550 | 5.650 | 5.400 | 5.401 | 4,987 | -0.20(-3.55%) |
Nov 22, 2017 | 5.750 | 5.750 | 5.450 | 5.599 | 14,016 | +0.10(+1.79%) |
Nov 21, 2017 | 5.550 | 6.000 | 5.450 | 5.501 | 32,100 | +0.05(+0.93%) |
Nov 20, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 12,006 | -0.20(-3.53%) |
Nov 17, 2017 | 5.700 | 5.718 | 5.504 | 5.650 | 4,145 | -0.01(-0.12%) |
Nov 16, 2017 | 5.550 | 5.800 | 5.454 | 5.657 | 12,344 | +0.06(+1.13%) |
Nov 15, 2017 | 6.200 | 6.200 | 5.450 | 5.594 | 36,686 | -0.51(-8.30%) |
Nov 14, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 12,973 | -0.05(-0.81%) |
Nov 13, 2017 | 6.200 | 6.300 | 5.900 | 6.150 | 21,384 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 6.650 | 5.800 | 6.150 | 96,189 | +0.28(+4.84%) |
Nov 09, 2017 | 5.750 | 7.150 | 5.600 | 5.866 | 366,633 | +0.17(+2.91%) |
Nov 08, 2017 | 5.750 | 5.750 | 5.500 | 5.700 | 18,646 | -0.05(-0.87%) |
Nov 07, 2017 | 5.900 | 6.100 | 5.650 | 5.750 | 9,231 | -0.30(-4.95%) |
Nov 06, 2017 | 6.150 | 6.150 | 5.750 | 6.050 | 11,181 | +0.05(+0.83%) |
Nov 03, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 12,384 | -0.25(-4.00%) |
Nov 02, 2017 | 5.850 | 6.250 | 5.805 | 6.250 | 14,053 | +0.35(+5.93%) |