Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.91 | 24.91 | 24.08 | 24.29 | 79,444 | -1.19(-4.67%) |
Jan 30, 2018 | 25.30 | 25.68 | 25.15 | 25.48 | 94,355 | +0.18(+0.71%) |
Jan 29, 2018 | 25.16 | 25.86 | 24.95 | 25.30 | 97,155 | +1.65(+6.98%) |
Jan 26, 2018 | 23.90 | 23.90 | 21.50 | 23.65 | 197,580 | -0.70(-2.87%) |
Jan 25, 2018 | 24.73 | 24.81 | 24.20 | 24.35 | 31,882 | -0.25(-1.02%) |
Jan 24, 2018 | 23.87 | 24.65 | 23.87 | 24.60 | 15,911 | +0.45(+1.86%) |
Jan 23, 2018 | 24.29 | 24.29 | 23.69 | 24.15 | 7,925 | +0.62(+2.63%) |
Jan 22, 2018 | 22.98 | 23.57 | 22.89 | 23.53 | 22,083 | +0.76(+3.34%) |
Jan 19, 2018 | 22.63 | 23.20 | 22.63 | 22.77 | 9,966 | -0.24(-1.04%) |
Jan 18, 2018 | 21.80 | 23.42 | 21.80 | 23.01 | 36,592 | +1.26(+5.79%) |
Jan 17, 2018 | 22.29 | 22.56 | 20.05 | 21.75 | 99,827 | -0.54(-2.42%) |
Jan 16, 2018 | 24.05 | 24.05 | 22.00 | 22.29 | 89,547 | -1.41(-5.95%) |
Jan 12, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.40(-1.66%) | |
Jan 11, 2018 | 23.50 | 24.25 | 23.08 | 24.10 | 37,322 | +0.55(+2.34%) |
Jan 10, 2018 | 24.10 | 24.10 | 23.37 | 23.55 | 47,777 | -1.30(-5.23%) |
Jan 09, 2018 | 24.80 | 24.98 | 24.14 | 24.85 | 64,243 | +0.85(+3.54%) |
Jan 08, 2018 | 24.50 | 24.55 | 23.58 | 24.00 | 56,822 | -0.95(-3.81%) |
Jan 05, 2018 | 25.00 | 25.00 | 24.05 | 24.95 | 93,839 | -1.05(-4.04%) |
Jan 04, 2018 | 25.18 | 28.76 | 25.18 | 26.00 | 211,339 | +4.12(+18.83%) |
Jan 03, 2018 | 21.79 | 22.10 | 21.70 | 21.88 | 53,080 | -0.02(-0.09%) |
Jan 02, 2018 | 21.80 | 21.81 | 21.75 | 21.90 | 53,993 | +0.65(+3.06%) |
Dec 29, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.24(+1.14%) | |
Dec 28, 2017 | 21.22 | 21.22 | 20.96 | 21.01 | 6,259 | -0.56(-2.60%) |
Dec 27, 2017 | 21.79 | 21.79 | 21.25 | 21.57 | 6,246 | -0.08(-0.37%) |
Dec 26, 2017 | 20.55 | 22.15 | 20.55 | 21.65 | 10,108 | +0.90(+4.34%) |
Dec 22, 2017 | 21.06 | 21.06 | 20.65 | 20.75 | 36,808 | -0.99(-4.55%) |
Dec 21, 2017 | 21.84 | 21.84 | 21.50 | 21.74 | 8,636 | +0.70(+3.35%) |
Dec 20, 2017 | 21.07 | 21.18 | 20.75 | 21.04 | 12,691 | -1.02(-4.60%) |
Dec 19, 2017 | 22.07 | 22.15 | 21.65 | 22.05 | 13,148 | -0.15(-0.68%) |
Dec 18, 2017 | 21.95 | 22.80 | 21.50 | 22.20 | 71,562 | -1.63(-6.84%) |
Dec 15, 2017 | 23.13 | 23.83 | 22.98 | 23.83 | 6,532 | +3.43(+16.81%) |
Dec 14, 2017 | 20.44 | 20.44 | 20.20 | 20.40 | 2,750 | +1.00(+5.15%) |
Dec 13, 2017 | 19.88 | 19.88 | 19.39 | 19.40 | 14,558 | -0.75(-3.72%) |
Dec 12, 2017 | 19.65 | 20.15 | 19.39 | 20.15 | 1,555 | +0.40(+2.05%) |
Dec 11, 2017 | 19.19 | 19.75 | 19.19 | 19.75 | 2,596 | +0.44(+2.26%) |
Dec 08, 2017 | 19.40 | 19.42 | 19.18 | 19.31 | 1,589 | +0.31(+1.63%) |
Dec 07, 2017 | 18.48 | 19.00 | 18.45 | 19.00 | 902 | +0.88(+4.86%) |
Dec 06, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 750 | -0.37(-2.00%) |
Dec 04, 2017 | 18.49 | 18.49 | 18.49 | 0 | +0.86(+4.88%) | |
Dec 01, 2017 | 18.26 | 18.26 | 17.63 | 17.63 | 1,180 | +0.38(+2.21%) |
Nov 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | +1.00(+6.14%) | |
Nov 28, 2017 | 16.28 | 16.28 | 16.25 | 16.25 | 280 | +1.70(+11.68%) |
Nov 21, 2017 | 14.55 | 14.55 | 14.55 | 0 | -0.04(-0.26%) | |
Nov 20, 2017 | 14.59 | 14.59 | 14.59 | 14.59 | 4 | -0.13(-0.90%) |
Nov 17, 2017 | 14.72 | 14.72 | 14.72 | 14.72 | 6 | +0.20(+1.38%) |
Nov 16, 2017 | 14.30 | 14.52 | 14.30 | 14.52 | 302 | +0.17(+1.18%) |
Nov 15, 2017 | 14.01 | 14.40 | 14.01 | 14.35 | 1,830 | -0.09(-0.62%) |
Nov 14, 2017 | 14.41 | 14.46 | 14.41 | 14.44 | 1,352 | -0.46(-3.09%) |
Nov 10, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.29(-1.91%) | |
Nov 09, 2017 | 15.04 | 15.19 | 15.04 | 15.19 | 200 | -0.10(-0.65%) |
Nov 08, 2017 | 15.29 | 15.29 | 15.29 | 15.29 | 40 | -0.52(-3.29%) |
Nov 06, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.12(+0.76%) | |
Nov 02, 2017 | 15.69 | 15.69 | 15.69 | 0 | -0.12(-0.73%) |