Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.00 | 39.57 | 34.20 | 34.35 | 170,236 | -4.35(-11.24%) |
Nov 29, 2017 | 42.75 | 44.85 | 36.75 | 38.70 | 182,649 | -4.95(-11.34%) |
Nov 28, 2017 | 44.55 | 47.10 | 42.00 | 43.65 | 168,535 | -2.40(-5.21%) |
Nov 27, 2017 | 41.70 | 48.30 | 39.45 | 46.05 | 353,941 | +2.85(+6.60%) |
Nov 24, 2017 | 51.15 | 53.25 | 41.85 | 43.20 | 288,677 | -9.15(-17.48%) |
Nov 22, 2017 | 65.55 | 69.00 | 48.30 | 52.35 | 862,511 | -9.60(-15.50%) |
Nov 21, 2017 | 48.00 | 71.55 | 46.50 | 61.95 | 1,082,198 | +18.15(+41.44%) |
Nov 20, 2017 | 37.35 | 47.25 | 30.00 | 43.80 | 724,116 | +7.95(+22.18%) |
Nov 17, 2017 | 30.00 | 36.75 | 27.68 | 35.85 | 626,804 | +7.20(+25.13%) |
Nov 16, 2017 | 27.15 | 29.55 | 27.00 | 28.65 | 164,633 | +2.25(+8.52%) |
Nov 15, 2017 | 25.50 | 27.00 | 24.75 | 26.40 | 109,510 | +0.15(+0.57%) |
Nov 14, 2017 | 27.30 | 28.20 | 24.15 | 26.25 | 190,122 | -4.05(-13.37%) |
Nov 13, 2017 | 30.60 | 39.75 | 27.45 | 30.30 | 1,255,647 | +7.35(+32.03%) |
Nov 10, 2017 | 19.50 | 23.70 | 18.00 | 22.95 | 502,555 | +7.20(+45.71%) |
Nov 09, 2017 | 15.75 | 16.20 | 15.30 | 15.75 | 29,642 | -0.45(-2.78%) |
Nov 08, 2017 | 17.10 | 17.10 | 15.90 | 16.20 | 32,765 | -0.60(-3.57%) |
Nov 07, 2017 | 16.50 | 17.40 | 16.50 | 16.80 | 30,742 | +0.00(+0.00%) |
Nov 06, 2017 | 17.10 | 17.25 | 16.50 | 16.80 | 13,994 | -0.15(-0.88%) |
Nov 03, 2017 | 17.10 | 17.55 | 16.35 | 16.95 | 12,951 | +0.15(+0.89%) |
Nov 02, 2017 | 15.90 | 17.40 | 15.60 | 16.80 | 76,628 | +1.12(+7.18%) |
Nov 01, 2017 | 16.05 | 16.20 | 15.60 | 15.68 | 10,749 | -0.52(-3.24%) |
Oct 31, 2017 | 16.05 | 17.10 | 15.75 | 16.20 | 43,293 | +0.30(+1.89%) |
Oct 30, 2017 | 16.05 | 16.20 | 15.60 | 15.90 | 16,786 | -0.15(-0.93%) |
Oct 27, 2017 | 16.50 | 16.50 | 15.90 | 16.05 | 19,940 | -0.45(-2.73%) |
Oct 26, 2017 | 16.35 | 16.50 | 16.20 | 16.50 | 12,575 | +0.00(+0.00%) |
Oct 25, 2017 | 17.25 | 17.25 | 16.20 | 16.50 | 47,682 | -0.60(-3.51%) |
Oct 24, 2017 | 17.25 | 17.54 | 16.95 | 17.10 | 10,497 | -0.15(-0.87%) |
Oct 23, 2017 | 17.25 | 18.00 | 16.95 | 17.25 | 20,736 | +0.30(+1.77%) |
Oct 20, 2017 | 16.80 | 18.30 | 16.52 | 16.95 | 48,969 | +0.00(+0.00%) |
Oct 19, 2017 | 16.80 | 17.25 | 16.35 | 16.95 | 17,194 | +0.00(+0.00%) |
Oct 18, 2017 | 17.10 | 17.10 | 16.35 | 16.95 | 27,506 | +0.45(+2.73%) |
Oct 17, 2017 | 18.00 | 18.00 | 16.50 | 16.50 | 51,320 | -1.05(-5.98%) |
Oct 16, 2017 | 18.30 | 18.30 | 17.25 | 17.55 | 28,447 | -0.30(-1.68%) |
Oct 13, 2017 | 17.55 | 18.30 | 17.25 | 17.85 | 19,314 | +0.23(+1.28%) |
Oct 12, 2017 | 18.30 | 18.30 | 17.40 | 17.62 | 23,050 | -0.38(-2.08%) |
Oct 11, 2017 | 18.45 | 18.75 | 17.25 | 18.00 | 53,350 | -0.75(-4.00%) |
Oct 10, 2017 | 17.85 | 20.40 | 17.41 | 18.75 | 179,834 | +1.05(+5.93%) |
Oct 09, 2017 | 17.55 | 18.00 | 17.40 | 17.70 | 16,092 | -0.30(-1.67%) |
Oct 06, 2017 | 18.00 | 18.00 | 17.25 | 18.00 | 29,193 | +0.15(+0.84%) |
Oct 05, 2017 | 18.00 | 18.30 | 17.70 | 17.85 | 24,042 | -0.60(-3.25%) |
Oct 04, 2017 | 17.85 | 19.80 | 17.70 | 18.45 | 47,360 | +0.60(+3.36%) |
Oct 03, 2017 | 18.15 | 18.45 | 17.55 | 17.85 | 24,320 | -0.30(-1.65%) |
Oct 02, 2017 | 18.30 | 18.75 | 18.00 | 18.15 | 17,922 | +0.00(+0.00%) |
Sep 29, 2017 | 18.60 | 18.75 | 18.00 | 18.15 | 17,831 | -0.60(-3.20%) |
Sep 28, 2017 | 19.05 | 19.35 | 18.00 | 18.75 | 21,381 | -0.30(-1.57%) |
Sep 27, 2017 | 18.75 | 19.35 | 18.15 | 19.05 | 26,201 | -0.30(-1.55%) |
Sep 26, 2017 | 20.25 | 21.40 | 18.45 | 19.35 | 73,612 | -0.60(-3.01%) |
Sep 25, 2017 | 19.35 | 20.40 | 18.00 | 19.95 | 132,018 | +0.75(+3.91%) |
Sep 22, 2017 | 17.10 | 19.20 | 16.50 | 19.20 | 117,998 | +2.10(+12.28%) |
Sep 21, 2017 | 17.25 | 17.25 | 16.80 | 17.10 | 16,925 | -0.15(-0.87%) |
Sep 20, 2017 | 18.15 | 18.15 | 17.02 | 17.25 | 30,216 | +0.00(+0.00%) |
Sep 19, 2017 | 17.25 | 17.85 | 16.95 | 17.25 | 42,959 | -0.30(-1.71%) |
Sep 18, 2017 | 17.40 | 19.35 | 17.40 | 17.55 | 33,026 | +0.30(+1.74%) |
Sep 15, 2017 | 18.90 | 18.90 | 16.95 | 17.25 | 40,929 | -1.20(-6.50%) |
Sep 14, 2017 | 18.90 | 19.20 | 18.30 | 18.45 | 35,962 | +0.60(+3.36%) |
Sep 13, 2017 | 19.50 | 19.50 | 17.85 | 17.85 | 35,610 | -1.20(-6.30%) |
Sep 12, 2017 | 19.50 | 20.40 | 18.00 | 19.05 | 71,633 | +1.28(+7.17%) |
Sep 11, 2017 | 17.25 | 18.00 | 16.50 | 17.77 | 28,663 | +0.97(+5.80%) |
Sep 08, 2017 | 16.95 | 18.00 | 16.35 | 16.80 | 39,661 | -0.45(-2.61%) |
Sep 07, 2017 | 17.25 | 17.55 | 15.30 | 17.25 | 89,638 | -0.30(-1.71%) |
Sep 06, 2017 | 18.00 | 18.15 | 17.25 | 17.55 | 9,994 | -0.32(-1.81%) |
Sep 05, 2017 | 18.15 | 18.75 | 17.25 | 17.87 | 17,728 | +0.47(+2.72%) |