Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.05 | 19.96 | 17.60 | 18.25 | 54,238 | -1.36(-6.94%) |
Jan 30, 2018 | 20.00 | 20.00 | 18.50 | 19.61 | 14,128 | -0.52(-2.58%) |
Jan 29, 2018 | 19.93 | 21.50 | 19.58 | 20.13 | 16,409 | +0.63(+3.23%) |
Jan 26, 2018 | 19.95 | 19.95 | 18.35 | 19.50 | 9,303 | -0.45(-2.26%) |
Jan 25, 2018 | 20.93 | 21.47 | 17.44 | 19.95 | 72,949 | -1.35(-6.34%) |
Jan 24, 2018 | 22.41 | 22.41 | 20.50 | 21.30 | 28,979 | -0.61(-2.78%) |
Jan 23, 2018 | 22.80 | 23.70 | 21.90 | 21.91 | 46,624 | -0.90(-3.95%) |
Jan 22, 2018 | 24.18 | 24.59 | 22.80 | 22.81 | 80,598 | -0.94(-3.96%) |
Jan 19, 2018 | 22.34 | 24.50 | 22.34 | 23.75 | 14,891 | +1.41(+6.31%) |
Jan 18, 2018 | 28.13 | 28.40 | 20.60 | 22.34 | 154,205 | -5.16(-18.76%) |
Jan 17, 2018 | 30.00 | 30.00 | 27.50 | 27.50 | 35,848 | -1.50(-5.17%) |
Jan 16, 2018 | 28.90 | 29.00 | 28.86 | 29.00 | 42,712 | +0.10(+0.35%) |
Jan 12, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.75(+2.66%) | |
Jan 11, 2018 | 29.64 | 29.78 | 27.56 | 28.15 | 45,345 | -0.84(-2.90%) |
Jan 10, 2018 | 28.99 | 41,145 | +2.09(+7.77%) | |||
Jan 09, 2018 | 23.99 | 27.30 | 23.65 | 26.90 | 55,692 | +2.91(+12.13%) |
Jan 08, 2018 | 24.00 | 24.43 | 23.50 | 23.99 | 17,162 | -0.51(-2.08%) |
Jan 05, 2018 | 23.50 | 24.50 | 23.50 | 24.50 | 18,693 | +0.49(+2.04%) |
Jan 04, 2018 | 23.32 | 24.45 | 23.32 | 24.01 | 24,149 | +0.01(+0.04%) |
Jan 03, 2018 | 24.34 | 24.34 | 23.73 | 24.00 | 9,012 | +0.00(+0.00%) |
Jan 02, 2018 | 24.35 | 24.50 | 23.00 | 24.00 | 15,966 | +0.00(+0.00%) |
Dec 29, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.75 | 25.00 | 23.50 | 24.00 | 11,685 | +0.28(+1.18%) |
Dec 27, 2017 | 23.85 | 23.85 | 23.34 | 23.72 | 8,589 | +0.22(+0.94%) |
Dec 26, 2017 | 24.00 | 24.00 | 22.50 | 23.50 | 19,479 | -0.50(-2.08%) |
Dec 22, 2017 | 23.39 | 24.00 | 22.24 | 24.00 | 16,792 | +2.15(+9.83%) |
Dec 21, 2017 | 22.50 | 23.05 | 20.50 | 21.85 | 58,387 | -0.51(-2.27%) |
Dec 20, 2017 | 25.00 | 25.00 | 21.50 | 22.36 | 38,591 | +1.21(+5.72%) |
Dec 19, 2017 | 20.50 | 22.00 | 20.03 | 21.15 | 14,959 | +0.17(+0.81%) |
Dec 18, 2017 | 20.50 | 22.00 | 19.05 | 20.98 | 11,622 | +2.82(+15.53%) |
Dec 15, 2017 | 18.00 | 20.00 | 18.00 | 18.16 | 13,540 | +0.16(+0.89%) |
Dec 14, 2017 | 22.00 | 22.00 | 17.49 | 18.00 | 33,965 | -4.00(-18.18%) |
Dec 13, 2017 | 16.67 | 24.75 | 16.64 | 22.00 | 54,062 | +5.33(+31.96%) |
Dec 12, 2017 | 11.00 | 18.44 | 10.86 | 16.67 | 30,978 | +5.83(+53.79%) |
Dec 11, 2017 | 10.00 | 11.00 | 10.00 | 10.84 | 6,525 | +0.84(+8.40%) |