Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.14 | 18.98 | 17.00 | 17.13 | 520,839 | -1.02(-5.61%) |
Nov 29, 2017 | 18.72 | 18.89 | 16.97 | 18.14 | 768,105 | -0.85(-4.49%) |
Nov 28, 2017 | 20.84 | 20.84 | 18.90 | 19.00 | 649,607 | -1.79(-8.63%) |
Nov 27, 2017 | 21.32 | 21.80 | 20.36 | 20.79 | 424,370 | -0.47(-2.23%) |
Nov 24, 2017 | 19.94 | 21.47 | 19.71 | 21.27 | 349,916 | +1.56(+7.92%) |
Nov 22, 2017 | 19.75 | 20.32 | 19.00 | 19.71 | 588,895 | -0.09(-0.44%) |
Nov 21, 2017 | 21.42 | 21.81 | 18.71 | 19.79 | 1,410,185 | -2.00(-9.16%) |
Nov 20, 2017 | 22.10 | 22.96 | 21.42 | 21.79 | 481,597 | -0.67(-2.98%) |
Nov 17, 2017 | 23.84 | 24.34 | 22.10 | 22.46 | 561,518 | -0.61(-2.65%) |
Nov 16, 2017 | 21.77 | 24.37 | 21.77 | 23.07 | 827,156 | +1.00(+4.52%) |
Nov 15, 2017 | 21.48 | 22.76 | 21.13 | 22.07 | 386,831 | +0.54(+2.52%) |
Nov 14, 2017 | 21.52 | 22.50 | 21.33 | 21.53 | 293,106 | -0.30(-1.38%) |
Nov 13, 2017 | 21.13 | 23.21 | 20.84 | 21.83 | 732,938 | -0.23(-1.05%) |
Nov 10, 2017 | 22.86 | 23.67 | 21.32 | 22.06 | 661,422 | -0.41(-1.81%) |
Nov 09, 2017 | 23.54 | 24.51 | 21.98 | 22.47 | 559,973 | -0.79(-3.42%) |
Nov 08, 2017 | 26.19 | 26.33 | 23.02 | 23.26 | 1,206,843 | -3.21(-12.12%) |
Nov 07, 2017 | 24.98 | 26.47 | 24.31 | 26.47 | 1,133,043 | +2.26(+9.33%) |
Nov 06, 2017 | 21.82 | 24.55 | 21.60 | 24.21 | 1,084,811 | +2.21(+10.04%) |
Nov 03, 2017 | 21.89 | 23.06 | 21.32 | 22.00 | 533,671 | +0.18(+0.84%) |
Nov 02, 2017 | 21.08 | 22.28 | 20.45 | 21.82 | 388,713 | +0.73(+3.45%) |
Nov 01, 2017 | 21.89 | 22.47 | 20.51 | 21.09 | 493,691 | -0.63(-2.90%) |
Oct 31, 2017 | 21.57 | 22.20 | 20.85 | 21.72 | 518,673 | -0.18(-0.84%) |
Oct 30, 2017 | 19.64 | 22.78 | 19.00 | 21.91 | 1,439,427 | +1.78(+8.86%) |
Oct 27, 2017 | 23.02 | 23.17 | 19.98 | 20.12 | 1,154,592 | -1.82(-8.30%) |
Oct 26, 2017 | 22.90 | 23.13 | 20.06 | 21.94 | 1,661,675 | -0.68(-3.00%) |
Oct 25, 2017 | 25.20 | 26.41 | 22.35 | 22.62 | 1,617,650 | -2.54(-10.09%) |
Oct 24, 2017 | 26.18 | 26.52 | 24.40 | 25.16 | 728,618 | +0.08(+0.31%) |
Oct 23, 2017 | 28.09 | 28.11 | 24.23 | 25.08 | 1,489,322 | -2.44(-8.87%) |
Oct 20, 2017 | 25.13 | 27.59 | 24.59 | 27.53 | 1,751,011 | +3.31(+13.69%) |
Oct 19, 2017 | 23.19 | 24.42 | 22.44 | 24.21 | 843,161 | +0.45(+1.88%) |
Oct 18, 2017 | 22.78 | 25.00 | 22.48 | 23.77 | 1,282,142 | +1.47(+6.61%) |
Oct 17, 2017 | 23.92 | 24.40 | 21.39 | 22.29 | 1,366,038 | -1.10(-4.68%) |
Oct 16, 2017 | 20.47 | 23.45 | 19.92 | 23.39 | 1,878,963 | +3.51(+17.65%) |
Oct 13, 2017 | 19.72 | 20.33 | 19.25 | 19.88 | 515,482 | +0.28(+1.43%) |
Oct 12, 2017 | 20.62 | 21.31 | 19.51 | 19.60 | 717,507 | -1.13(-5.47%) |
Oct 11, 2017 | 19.56 | 21.13 | 18.81 | 20.73 | 923,769 | +1.06(+5.37%) |
Oct 10, 2017 | 19.63 | 21.19 | 19.45 | 19.68 | 1,150,714 | +0.25(+1.30%) |
Oct 09, 2017 | 17.93 | 21.37 | 17.66 | 19.42 | 1,795,672 | +1.90(+10.84%) |
Oct 06, 2017 | 15.47 | 17.93 | 15.34 | 17.52 | 721,412 | +2.24(+14.65%) |
Oct 05, 2017 | 15.10 | 16.03 | 14.98 | 15.29 | 282,338 | +0.18(+1.22%) |
Oct 04, 2017 | 16.09 | 16.69 | 14.73 | 15.10 | 697,013 | -1.10(-6.82%) |
Oct 03, 2017 | 14.84 | 16.34 | 13.93 | 16.21 | 657,506 | +1.65(+11.32%) |
Oct 02, 2017 | 12.99 | 14.57 | 12.81 | 14.56 | 562,351 | +1.93(+15.27%) |
Sep 29, 2017 | 12.06 | 12.84 | 12.06 | 12.63 | 368,061 | +0.45(+3.66%) |
Sep 28, 2017 | 11.82 | 12.22 | 11.65 | 12.18 | 383,555 | +0.47(+3.97%) |
Sep 27, 2017 | 11.48 | 11.72 | 320,838 | -0.06(-0.49%) | ||
Sep 26, 2017 | 12.49 | 12.52 | 11.54 | 11.78 | 367,603 | -0.68(-5.45%) |
Sep 25, 2017 | 13.06 | 13.09 | 12.12 | 12.46 | 446,835 | -0.74(-5.58%) |
Sep 22, 2017 | 12.50 | 13.55 | 12.15 | 13.19 | 566,436 | +0.69(+5.50%) |
Sep 21, 2017 | 12.77 | 12.87 | 11.89 | 12.50 | 373,324 | -0.15(-1.15%) |
Sep 20, 2017 | 11.12 | 12.81 | 11.02 | 12.65 | 899,664 | +1.63(+14.78%) |
Sep 19, 2017 | 10.85 | 11.12 | 10.76 | 11.02 | 133,269 | +0.16(+1.52%) |
Sep 18, 2017 | 10.88 | 11.09 | 10.59 | 10.86 | 287,566 | -0.01(-0.09%) |
Sep 15, 2017 | 10.52 | 11.15 | 10.52 | 10.87 | 247,485 | +0.35(+3.32%) |
Sep 14, 2017 | 10.66 | 10.66 | 10.43 | 10.52 | 100,742 | -0.12(-1.09%) |
Sep 13, 2017 | 10.61 | 10.66 | 10.53 | 10.63 | 90,020 | -0.02(-0.18%) |
Sep 12, 2017 | 10.49 | 11.02 | 10.37 | 10.65 | 168,932 | +0.19(+1.85%) |
Sep 11, 2017 | 10.21 | 10.64 | 10.08 | 10.46 | 144,222 | +0.11(+1.03%) |
Sep 08, 2017 | 10.32 | 10.50 | 10.02 | 10.35 | 104,062 | +0.03(+0.28%) |
Sep 07, 2017 | 10.67 | 10.92 | 10.24 | 10.32 | 266,912 | -0.35(-3.27%) |
Sep 06, 2017 | 11.03 | 11.15 | 10.67 | 10.67 | 190,435 | -0.41(-3.67%) |
Sep 05, 2017 | 11.06 | 11.16 | 10.82 | 11.08 | 253,447 | -0.11(-0.95%) |