Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.05 | 20.82 | 19.85 | 20.19 | 926,367 | +0.08(+0.40%) |
Jan 30, 2018 | 21.01 | 21.10 | 20.71 | 20.11 | 1,480,196 | -1.65(-7.58%) |
Jan 29, 2018 | 23.15 | 23.28 | 21.63 | 21.76 | 1,018,775 | -0.93(-4.10%) |
Jan 26, 2018 | 21.71 | 22.90 | 21.28 | 22.69 | 1,200,571 | +0.55(+2.48%) |
Jan 25, 2018 | 23.32 | 23.32 | 21.84 | 22.14 | 1,521,742 | -1.08(-4.65%) |
Jan 24, 2018 | 24.06 | 24.25 | 23.11 | 23.22 | 1,612,671 | -0.65(-2.72%) |
Jan 23, 2018 | 24.14 | 24.32 | 23.35 | 23.87 | 1,399,477 | +0.08(+0.34%) |
Jan 22, 2018 | 23.40 | 23.81 | 23.00 | 23.79 | 1,574,211 | +1.11(+4.89%) |
Jan 19, 2018 | 22.50 | 22.74 | 22.42 | 22.68 | 797,165 | +0.40(+1.80%) |
Jan 18, 2018 | 21.90 | 22.42 | 21.71 | 22.28 | 1,225,581 | +0.22(+1.00%) |
Jan 17, 2018 | 22.01 | 22.28 | 21.55 | 22.06 | 1,122,117 | +0.42(+1.94%) |
Jan 16, 2018 | 22.77 | 22.96 | 21.26 | 21.64 | 2,634,953 | -0.35(-1.59%) |
Jan 15, 2018 | 19.46 | 22.20 | 19.04 | 21.99 | 1,670,687 | +2.09(+10.50%) |
Jan 12, 2018 | 21.27 | 21.28 | 19.02 | 19.90 | 3,239,306 | -2.15(-9.75%) |
Jan 11, 2018 | 23.42 | 23.46 | 21.75 | 22.05 | 3,099,727 | -1.80(-7.55%) |
Jan 10, 2018 | 25.15 | 23.51 | 23.85 | 1,592,920 | -0.48(-1.97%) | |
Jan 09, 2018 | 24.54 | 25.56 | 22.94 | 24.33 | 5,582,452 | +0.15(+0.62%) |
Jan 08, 2018 | 23.00 | 24.18 | 22.85 | 24.18 | 2,187,727 | +2.07(+9.36%) |
Jan 05, 2018 | 20.36 | 22.48 | 20.05 | 22.11 | 2,205,268 | +0.80(+3.75%) |
Jan 04, 2018 | 22.88 | 22.88 | 19.86 | 21.31 | 3,558,356 | -2.02(-8.66%) |
Jan 03, 2018 | 22.45 | 23.73 | 21.90 | 23.33 | 4,535,882 | +2.13(+10.05%) |
Jan 02, 2018 | 20.50 | 21.20 | 19.75 | 21.20 | 2,546,835 | +2.27(+11.99%) |
Dec 29, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.45(+2.44%) | |
Dec 28, 2017 | 17.69 | 18.52 | 17.45 | 18.48 | 1,714,466 | +1.27(+7.38%) |
Dec 27, 2017 | 16.46 | 17.28 | 16.36 | 17.21 | 1,267,990 | +1.40(+8.86%) |
Dec 22, 2017 | 15.55 | 15.82 | 15.41 | 15.81 | 516,742 | +0.34(+2.20%) |
Dec 21, 2017 | 15.40 | 15.49 | 15.31 | 15.47 | 422,321 | +0.12(+0.78%) |
Dec 20, 2017 | 15.75 | 15.75 | 15.29 | 15.35 | 515,372 | -0.19(-1.22%) |
Dec 19, 2017 | 15.49 | 15.55 | 15.39 | 15.54 | 689,405 | +0.22(+1.44%) |
Dec 18, 2017 | 15.40 | 15.40 | 15.24 | 15.32 | 542,601 | +0.14(+0.92%) |
Dec 15, 2017 | 15.40 | 15.40 | 15.15 | 15.18 | 367,724 | -0.03(-0.20%) |
Dec 14, 2017 | 15.28 | 15.43 | 15.16 | 15.21 | 300,483 | +0.08(+0.53%) |
Dec 13, 2017 | 15.60 | 15.60 | 15.09 | 15.13 | 505,467 | -0.39(-2.51%) |
Dec 12, 2017 | 15.41 | 15.52 | 15.20 | 15.52 | 738,720 | +0.43(+2.85%) |
Dec 11, 2017 | 15.03 | 15.11 | 14.84 | 15.09 | 610,664 | +0.34(+2.31%) |
Dec 08, 2017 | 14.36 | 14.76 | 14.36 | 14.75 | 336,579 | +0.48(+3.36%) |
Dec 07, 2017 | 14.38 | 14.47 | 14.08 | 14.27 | 316,182 | +0.03(+0.21%) |
Dec 06, 2017 | 14.53 | 14.57 | 13.99 | 14.24 | 384,679 | -0.26(-1.79%) |
Dec 05, 2017 | 14.50 | 14.54 | 14.23 | 14.50 | 449,969 | +0.50(+3.57%) |
Dec 04, 2017 | 14.45 | 13.89 | 14.00 | 297,798 | +0.01(+0.07%) | |
Dec 01, 2017 | 14.30 | 14.30 | 13.89 | 13.99 | 299,483 | -0.18(-1.27%) |
Nov 30, 2017 | 13.10 | 14.19 | 13.02 | 14.17 | 490,791 | +0.82(+6.14%) |
Nov 29, 2017 | 14.25 | 14.25 | 13.25 | 13.35 | 721,901 | -1.05(-7.29%) |
Nov 28, 2017 | 15.31 | 15.31 | 13.85 | 14.40 | 824,477 | -0.40(-2.70%) |
Nov 27, 2017 | 14.35 | 14.84 | 14.25 | 14.80 | 836,960 | +0.87(+6.25%) |
Nov 24, 2017 | 13.82 | 13.93 | 13.63 | 13.93 | 409,066 | +0.11(+0.80%) |
Nov 23, 2017 | 13.55 | 13.88 | 13.46 | 13.82 | 404,319 | +0.47(+3.52%) |
Nov 22, 2017 | 13.16 | 13.39 | 13.05 | 13.35 | 300,844 | +0.30(+2.30%) |
Nov 21, 2017 | 13.04 | 13.18 | 12.95 | 13.05 | 311,020 | +0.16(+1.24%) |
Nov 20, 2017 | 13.15 | 13.20 | 12.83 | 12.89 | 367,043 | +0.16(+1.26%) |
Nov 17, 2017 | 12.29 | 12.91 | 12.08 | 12.73 | 404,302 | +0.44(+3.58%) |
Nov 16, 2017 | 12.90 | 12.90 | 12.02 | 12.29 | 533,775 | -0.70(-5.39%) |
Nov 15, 2017 | 13.31 | 13.43 | 12.92 | 12.99 | 567,363 | -0.07(-0.54%) |
Nov 14, 2017 | 13.27 | 13.39 | 12.45 | 13.06 | 577,355 | +0.06(+0.46%) |
Nov 13, 2017 | 12.49 | 13.00 | 12.25 | 13.00 | 667,367 | +1.08(+9.06%) |
Nov 10, 2017 | 11.56 | 11.99 | 11.55 | 11.92 | 442,193 | +0.49(+4.29%) |
Nov 09, 2017 | 11.44 | 11.49 | 11.10 | 11.43 | 247,859 | +0.06(+0.53%) |
Nov 08, 2017 | 11.63 | 11.85 | 11.26 | 11.37 | 380,431 | -0.17(-1.47%) |
Nov 07, 2017 | 11.53 | 11.93 | 11.30 | 11.54 | 780,503 | +0.26(+2.30%) |
Nov 06, 2017 | 10.75 | 11.31 | 10.72 | 11.28 | 504,319 | +0.74(+7.02%) |
Nov 03, 2017 | 10.43 | 10.57 | 10.36 | 10.54 | 156,160 | +0.18(+1.74%) |
Nov 02, 2017 | 10.54 | 10.54 | 10.30 | 10.36 | 180,815 | -0.09(-0.86%) |