Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.74 | 17.36 | 16.12 | 16.12 | 10,124 | -0.93(-5.45%) |
Jan 30, 2018 | 17.98 | 17.98 | 17.36 | 17.05 | 4,917 | -0.31(-1.79%) |
Jan 29, 2018 | 17.36 | 17.98 | 17.36 | 17.36 | 2,648 | -0.62(-3.45%) |
Jan 26, 2018 | 17.36 | 17.98 | 17.36 | 17.98 | 1,235 | +0.62(+3.57%) |
Jan 25, 2018 | 18.60 | 18.60 | 16.74 | 17.36 | 4,911 | +0.00(+0.00%) |
Jan 24, 2018 | 17.98 | 18.60 | 17.36 | 17.36 | 6,032 | -0.62(-3.45%) |
Jan 23, 2018 | 18.60 | 18.60 | 16.74 | 17.98 | 25,482 | -0.62(-3.33%) |
Jan 22, 2018 | 17.98 | 18.60 | 17.98 | 18.60 | 3,252 | +0.62(+3.45%) |
Jan 19, 2018 | 18.60 | 18.60 | 17.98 | 17.98 | 1,457 | +0.62(+3.57%) |
Jan 18, 2018 | 17.98 | 18.60 | 17.36 | 17.36 | 3,599 | -0.31(-1.75%) |
Jan 17, 2018 | 17.98 | 18.60 | 17.61 | 17.67 | 3,068 | -0.31(-1.72%) |
Jan 16, 2018 | 18.60 | 18.91 | 17.98 | 17.98 | 3,889 | -0.62(-3.33%) |
Jan 12, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 17.98 | 19.22 | 17.36 | 18.60 | 5,918 | +0.62(+3.45%) |
Jan 10, 2018 | 17.98 | 18.60 | 17.36 | 17.98 | 3,735 | +0.00(+0.00%) |
Jan 09, 2018 | 19.22 | 19.84 | 17.98 | 17.98 | 3,377 | -1.24(-6.45%) |
Jan 08, 2018 | 19.84 | 19.84 | 18.60 | 19.22 | 3,307 | -0.62(-3.13%) |
Jan 05, 2018 | 19.84 | 19.84 | 18.60 | 19.84 | 2,019 | +0.62(+3.23%) |
Jan 04, 2018 | 19.22 | 19.22 | 18.60 | 19.22 | 4,962 | +0.62(+3.33%) |
Jan 03, 2018 | 18.10 | 19.22 | 17.98 | 18.60 | 1,719 | +0.62(+3.45%) |
Jan 02, 2018 | 18.60 | 18.60 | 17.98 | 17.98 | 971 | +0.00(+0.00%) |
Dec 29, 2017 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.60 | 19.22 | 17.36 | 17.98 | 6,636 | -0.62(-3.33%) |
Dec 27, 2017 | 18.60 | 19.22 | 17.48 | 18.60 | 2,726 | +0.00(+0.00%) |
Dec 26, 2017 | 19.00 | 19.22 | 17.98 | 18.60 | 4,676 | +0.00(+0.00%) |
Dec 22, 2017 | 17.36 | 18.60 | 17.36 | 18.60 | 1,091 | +0.62(+3.45%) |
Dec 21, 2017 | 17.98 | 18.60 | 17.36 | 17.98 | 3,354 | +0.31(+1.75%) |
Dec 20, 2017 | 17.98 | 19.00 | 17.36 | 17.67 | 1,957 | +0.31(+1.79%) |
Dec 19, 2017 | 19.84 | 19.84 | 17.36 | 17.36 | 6,449 | -1.86(-9.68%) |
Dec 18, 2017 | 17.98 | 19.84 | 17.98 | 19.22 | 8,740 | +1.55(+8.77%) |
Dec 15, 2017 | 17.36 | 17.98 | 16.74 | 17.67 | 2,220 | +0.31(+1.79%) |
Dec 14, 2017 | 17.36 | 17.98 | 17.36 | 17.36 | 7,420 | +0.00(+0.00%) |
Dec 13, 2017 | 17.36 | 18.60 | 17.36 | 17.36 | 2,776 | +0.00(+0.00%) |
Dec 12, 2017 | 17.36 | 17.98 | 17.36 | 17.36 | 1,750 | +0.00(+0.00%) |
Dec 11, 2017 | 17.36 | 17.98 | 17.36 | 17.36 | 1,655 | +0.00(+0.00%) |
Dec 08, 2017 | 17.36 | 17.91 | 17.36 | 17.36 | 3,613 | +0.00(+0.00%) |
Dec 07, 2017 | 17.98 | 17.98 | 17.36 | 17.36 | 3,109 | +0.00(+0.00%) |
Dec 06, 2017 | 18.60 | 19.22 | 17.36 | 17.36 | 6,762 | +0.00(+0.00%) |
Dec 05, 2017 | 18.60 | 18.81 | 17.36 | 17.36 | 10,089 | -1.24(-6.67%) |
Dec 04, 2017 | 19.22 | 19.22 | 18.60 | 18.60 | 1,398 | -0.62(-3.23%) |
Dec 01, 2017 | 19.22 | 19.22 | 18.60 | 19.22 | 5,231 | +0.00(+0.00%) |
Nov 30, 2017 | 19.22 | 19.53 | 18.60 | 19.22 | 7,128 | +0.62(+3.33%) |
Nov 29, 2017 | 19.22 | 19.71 | 18.91 | 18.60 | 7,045 | -1.24(-6.25%) |
Nov 28, 2017 | 19.84 | 19.84 | 19.22 | 19.84 | 6,574 | +0.00(+0.00%) |
Nov 27, 2017 | 19.84 | 20.46 | 19.22 | 19.84 | 7,999 | +0.00(+0.00%) |
Nov 24, 2017 | 20.46 | 21.08 | 19.84 | 19.84 | 2,486 | +0.00(+0.00%) |
Nov 22, 2017 | 19.84 | 20.46 | 19.84 | 19.84 | 7,459 | +0.00(+0.00%) |
Nov 21, 2017 | 21.08 | 22.01 | 19.84 | 19.84 | 9,279 | -0.62(-3.03%) |
Nov 20, 2017 | 21.08 | 21.08 | 19.84 | 20.46 | 3,557 | +0.62(+3.13%) |
Nov 17, 2017 | 20.46 | 21.08 | 19.84 | 19.84 | 4,269 | -0.62(-3.03%) |
Nov 16, 2017 | 19.84 | 21.49 | 19.84 | 20.46 | 9,058 | +0.62(+3.13%) |
Nov 15, 2017 | 20.46 | 21.08 | 19.84 | 19.84 | 5,841 | -0.31(-1.54%) |
Nov 14, 2017 | 20.46 | 21.08 | 19.84 | 20.15 | 4,694 | +0.31(+1.56%) |
Nov 13, 2017 | 21.08 | 21.70 | 19.84 | 19.84 | 10,219 | -1.24(-5.88%) |
Nov 10, 2017 | 19.84 | 22.32 | 19.84 | 21.08 | 7,245 | +1.24(+6.25%) |
Nov 09, 2017 | 21.08 | 22.32 | 19.84 | 19.84 | 8,144 | -1.24(-5.88%) |
Nov 08, 2017 | 21.08 | 21.70 | 19.84 | 21.08 | 13,028 | -0.62(-2.86%) |
Nov 07, 2017 | 21.08 | 23.56 | 19.53 | 21.70 | 59,599 | +2.48(+12.90%) |
Nov 06, 2017 | 18.60 | 20.46 | 18.60 | 19.22 | 9,389 | +0.62(+3.33%) |
Nov 03, 2017 | 18.60 | 20.94 | 18.60 | 18.60 | 15,831 | +0.00(+0.00%) |
Nov 02, 2017 | 17.98 | 19.22 | 17.98 | 18.60 | 5,872 | +0.62(+3.45%) |