Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.48 | 21.23 | 20.39 | 21.18 | 174,847 | +0.70(+3.44%) |
Jan 30, 2018 | 20.76 | 21.17 | 20.60 | 20.48 | 339,860 | -0.61(-2.88%) |
Jan 29, 2018 | 21.66 | 21.87 | 20.78 | 21.09 | 253,273 | -0.57(-2.64%) |
Jan 26, 2018 | 22.23 | 22.34 | 21.21 | 21.66 | 348,510 | -0.67(-3.02%) |
Jan 25, 2018 | 22.93 | 23.54 | 21.64 | 22.33 | 314,546 | -0.60(-2.62%) |
Jan 24, 2018 | 22.39 | 23.52 | 22.35 | 22.93 | 397,597 | +0.71(+3.20%) |
Jan 23, 2018 | 21.07 | 22.61 | 21.07 | 22.22 | 375,375 | +1.29(+6.16%) |
Jan 22, 2018 | 21.18 | 21.64 | 20.81 | 20.93 | 289,430 | +0.04(+0.21%) |
Jan 19, 2018 | 21.36 | 21.61 | 20.25 | 20.89 | 623,389 | -0.15(-0.71%) |
Jan 18, 2018 | 20.40 | 21.72 | 19.69 | 21.03 | 2,903,629 | -2.17(-9.36%) |
Jan 17, 2018 | 25.21 | 26.25 | 22.44 | 23.21 | 614,095 | -1.85(-7.37%) |
Jan 16, 2018 | 23.67 | 25.21 | 23.25 | 25.05 | 496,894 | +2.62(+11.70%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | -1.67(-6.92%) | |
Jan 11, 2018 | 24.69 | 24.71 | 22.98 | 24.10 | 603,124 | +0.59(+2.49%) |
Jan 10, 2018 | 23.56 | 22.38 | 23.51 | 247,280 | +0.80(+3.53%) | |
Jan 09, 2018 | 21.92 | 23.24 | 21.91 | 22.71 | 313,516 | +0.87(+4.01%) |
Jan 08, 2018 | 22.52 | 23.33 | 21.32 | 21.84 | 274,028 | +0.02(+0.10%) |
Jan 05, 2018 | 19.00 | 22.15 | 19.00 | 21.81 | 680,174 | +2.53(+13.11%) |
Jan 04, 2018 | 22.56 | 22.61 | 18.67 | 19.28 | 921,755 | -4.50(-18.92%) |
Jan 03, 2018 | 27.15 | 27.20 | 22.47 | 23.79 | 869,570 | -3.33(-12.28%) |
Jan 02, 2018 | 25.02 | 27.34 | 24.47 | 27.11 | 588,670 | +3.16(+13.18%) |
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | +2.72(+12.81%) | |
Dec 28, 2017 | 22.01 | 22.01 | 20.60 | 21.23 | 318,522 | +0.66(+3.21%) |
Dec 27, 2017 | 19.47 | 20.83 | 19.17 | 20.57 | 315,816 | +1.43(+7.44%) |
Dec 26, 2017 | 18.37 | 20.03 | 18.22 | 19.15 | 252,230 | +1.02(+5.63%) |
Dec 22, 2017 | 17.88 | 18.13 | 17.19 | 18.13 | 153,285 | +0.39(+2.20%) |
Dec 21, 2017 | 18.44 | 18.92 | 17.72 | 17.74 | 92,831 | -0.56(-3.05%) |
Dec 20, 2017 | 17.25 | 18.44 | 17.25 | 18.30 | 199,382 | +1.05(+6.09%) |
Dec 19, 2017 | 18.35 | 18.35 | 17.12 | 17.25 | 197,628 | -0.95(-5.21%) |
Dec 18, 2017 | 19.09 | 19.37 | 17.72 | 18.19 | 232,142 | -0.03(-0.16%) |
Dec 15, 2017 | 16.90 | 18.35 | 16.39 | 18.22 | 307,381 | +1.62(+9.73%) |
Dec 14, 2017 | 15.01 | 16.89 | 15.01 | 16.61 | 397,790 | +1.68(+11.22%) |
Dec 13, 2017 | 14.72 | 15.17 | 14.70 | 14.93 | 118,535 | +0.32(+2.21%) |
Dec 12, 2017 | 15.59 | 15.68 | 14.34 | 14.61 | 395,341 | -0.68(-4.42%) |
Dec 11, 2017 | 14.61 | 15.84 | 14.61 | 15.28 | 530,098 | +0.68(+4.63%) |
Dec 08, 2017 | 14.70 | 14.70 | 14.47 | 14.61 | 47,811 | -0.04(-0.25%) |
Dec 07, 2017 | 14.28 | 14.70 | 14.21 | 14.64 | 88,361 | +0.42(+2.94%) |
Dec 06, 2017 | 14.23 | 14.27 | 14.20 | 14.23 | 32,488 | +0.06(+0.42%) |
Dec 05, 2017 | 14.16 | 14.26 | 14.14 | 14.17 | 60,745 | +0.09(+0.63%) |
Dec 04, 2017 | 13.97 | 14.17 | 13.97 | 14.08 | 54,492 | +0.19(+1.38%) |
Dec 01, 2017 | 13.27 | 13.89 | 13.27 | 13.89 | 37,967 | +0.55(+4.13%) |
Nov 30, 2017 | 13.67 | 13.67 | 13.28 | 13.34 | 91,909 | -0.19(-1.41%) |
Nov 29, 2017 | 13.78 | 13.88 | 13.51 | 13.53 | 67,153 | -0.31(-2.21%) |
Nov 28, 2017 | 13.95 | 13.99 | 13.81 | 13.83 | 18,041 | -0.17(-1.18%) |
Nov 27, 2017 | 14.04 | 14.11 | 13.96 | 14.00 | 18,329 | -0.06(-0.42%) |
Nov 24, 2017 | 14.14 | 14.15 | 14.01 | 14.06 | 27,077 | -0.01(-0.10%) |
Nov 22, 2017 | 13.98 | 14.15 | 13.98 | 14.07 | 20,142 | +0.12(+0.84%) |
Nov 21, 2017 | 13.85 | 14.15 | 13.82 | 13.95 | 31,158 | +0.10(+0.74%) |
Nov 20, 2017 | 14.32 | 14.32 | 13.81 | 13.85 | 52,124 | -0.47(-3.28%) |
Nov 17, 2017 | 14.40 | 14.44 | 14.28 | 14.32 | 30,003 | -0.13(-0.92%) |
Nov 16, 2017 | 14.37 | 14.45 | 14.30 | 14.45 | 10,432 | +0.22(+1.55%) |
Nov 15, 2017 | 14.45 | 14.46 | 14.23 | 14.23 | 13,135 | -0.24(-1.63%) |
Nov 14, 2017 | 14.52 | 14.52 | 14.27 | 14.47 | 20,677 | +0.02(+0.15%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.39 | 14.45 | 26,616 | +0.05(+0.36%) |
Nov 10, 2017 | 14.53 | 14.53 | 14.37 | 14.40 | 28,817 | -0.01(-0.05%) |
Nov 09, 2017 | 14.42 | 14.51 | 14.35 | 14.40 | 17,843 | +0.04(+0.26%) |
Nov 08, 2017 | 14.42 | 14.51 | 14.34 | 14.37 | 23,540 | -0.01(-0.05%) |
Nov 07, 2017 | 14.34 | 14.48 | 14.30 | 14.37 | 20,693 | +0.10(+0.70%) |
Nov 06, 2017 | 14.53 | 14.64 | 14.15 | 14.27 | 45,001 | -0.15(-1.05%) |
Nov 03, 2017 | 14.45 | 14.46 | 14.33 | 14.42 | 27,142 | +0.10(+0.67%) |
Nov 02, 2017 | 14.36 | 14.48 | 14.33 | 14.33 | 24,871 | -0.03(-0.20%) |