Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 50.14 | 50.14 | 50.14 | 0 | -3.90(-7.22%) | |
Dec 28, 2017 | 55.71 | 56.30 | 50.42 | 54.04 | 13,233 | -3.62(-6.28%) |
Dec 27, 2017 | 60.72 | 62.12 | 55.71 | 57.66 | 9,351 | -1.11(-1.90%) |
Dec 26, 2017 | 54.60 | 62.40 | 54.60 | 58.77 | 17,837 | +8.64(+17.22%) |
Dec 22, 2017 | 47.63 | 57.66 | 45.13 | 50.14 | 23,855 | -6.96(-12.20%) |
Dec 21, 2017 | 67.97 | 78.55 | 51.53 | 57.10 | 116,570 | -4.18(-6.82%) |
Dec 20, 2017 | 55.71 | 64.90 | 49.30 | 61.28 | 79,830 | +4.18(+7.32%) |
Dec 19, 2017 | 62.67 | 74.93 | 53.76 | 57.10 | 108,212 | -14.76(-20.54%) |
Dec 18, 2017 | 41.50 | 88.02 | 37.88 | 71.87 | 524,693 | +37.88(+111.48%) |
Dec 15, 2017 | 33.98 | 35.65 | 28.97 | 33.98 | 11,817 | -0.56(-1.61%) |
Dec 14, 2017 | 34.54 | 35.38 | 33.43 | 34.54 | 2,802 | -0.84(-2.36%) |
Dec 13, 2017 | 37.81 | 37.88 | 34.63 | 35.38 | 2,909 | -1.95(-5.22%) |
Dec 12, 2017 | 34.54 | 38.72 | 34.26 | 37.33 | 10,414 | +2.89(+8.40%) |
Dec 11, 2017 | 34.26 | 35.38 | 32.87 | 34.43 | 5,871 | +0.45(+1.33%) |
Dec 08, 2017 | 35.10 | 38.34 | 33.57 | 33.98 | 9,809 | -0.84(-2.40%) |
Dec 07, 2017 | 35.10 | 36.21 | 32.59 | 34.82 | 7,780 | +0.00(+0.00%) |
Dec 06, 2017 | 32.87 | 39.00 | 31.68 | 34.82 | 27,360 | +1.67(+5.04%) |
Dec 05, 2017 | 32.87 | 37.33 | 32.03 | 33.15 | 25,494 | +1.30(+4.07%) |
Dec 04, 2017 | 29.25 | 32.59 | 25.91 | 31.85 | 19,761 | +2.60(+8.90%) |
Dec 01, 2017 | 25.08 | 30.70 | 24.79 | 29.25 | 9,553 | +3.90(+15.38%) |
Nov 30, 2017 | 26.86 | 26.86 | 24.51 | 25.35 | 1,512 | -1.31(-4.91%) |
Nov 29, 2017 | 27.30 | 27.30 | 25.49 | 26.66 | 3,648 | -0.36(-1.34%) |
Nov 28, 2017 | 28.13 | 29.24 | 26.46 | 27.02 | 4,760 | -1.95(-6.73%) |
Nov 27, 2017 | 25.10 | 32.03 | 24.87 | 28.97 | 15,622 | +5.01(+20.93%) |
Nov 24, 2017 | 22.56 | 25.35 | 21.86 | 23.96 | 3,644 | +1.39(+6.17%) |
Nov 22, 2017 | 22.84 | 23.33 | 21.28 | 22.56 | 1,366 | -0.56(-2.41%) |
Nov 21, 2017 | 24.79 | 25.16 | 22.57 | 23.12 | 2,673 | -1.67(-6.74%) |
Nov 20, 2017 | 19.71 | 30.95 | 19.71 | 24.79 | 25,649 | +4.70(+23.42%) |
Nov 17, 2017 | 18.38 | 20.61 | 18.38 | 20.09 | 2,338 | +1.69(+9.16%) |
Nov 16, 2017 | 17.02 | 19.22 | 16.12 | 18.40 | 6,674 | +1.42(+8.37%) |
Nov 15, 2017 | 17.27 | 18.11 | 16.98 | 16.98 | 585 | -0.29(-1.68%) |
Nov 14, 2017 | 18.11 | 18.38 | 17.27 | 17.27 | 1,796 | -0.84(-4.63%) |
Nov 13, 2017 | 17.52 | 18.38 | 17.52 | 18.11 | 560 | +0.28(+1.58%) |
Nov 10, 2017 | 17.83 | 18.38 | 17.27 | 17.83 | 1,100 | +0.00(+0.00%) |
Nov 09, 2017 | 17.83 | 18.38 | 17.83 | 17.83 | 388 | -0.16(-0.87%) |
Nov 08, 2017 | 18.38 | 18.38 | 17.27 | 17.98 | 1,011 | -0.40(-2.17%) |
Nov 07, 2017 | 18.66 | 19.50 | 18.25 | 18.38 | 673 | -0.84(-4.36%) |
Nov 06, 2017 | 18.11 | 19.50 | 18.11 | 19.22 | 1,247 | +0.90(+4.93%) |
Nov 03, 2017 | 18.11 | 18.66 | 17.55 | 18.32 | 752 | -0.35(-1.85%) |
Nov 02, 2017 | 19.82 | 20.60 | 17.27 | 18.66 | 1,115 | +0.28(+1.52%) |
Nov 01, 2017 | 18.67 | 18.67 | 18.11 | 18.38 | 156 | -0.01(-0.03%) |
Oct 31, 2017 | 18.67 | 18.67 | 17.83 | 18.39 | 140 | -0.01(-0.06%) |
Oct 30, 2017 | 17.27 | 18.94 | 17.26 | 18.40 | 651 | -1.38(-6.96%) |
Oct 27, 2017 | 18.97 | 20.52 | 16.71 | 19.78 | 382 | -0.84(-4.05%) |
Oct 26, 2017 | 17.33 | 20.61 | 17.33 | 20.61 | 1,237 | +2.23(+12.12%) |
Oct 25, 2017 | 19.00 | 19.88 | 15.88 | 18.38 | 702 | -1.21(-6.20%) |
Oct 24, 2017 | 20.00 | 21.17 | 15.63 | 19.60 | 1,069 | -0.31(-1.57%) |
Oct 23, 2017 | 20.61 | 21.17 | 19.90 | 19.91 | 700 | -0.14(-0.72%) |
Oct 20, 2017 | 20.31 | 21.17 | 19.90 | 20.06 | 1,201 | -0.25(-1.23%) |
Oct 19, 2017 | 19.78 | 20.34 | 19.53 | 20.31 | 1,120 | +0.53(+2.66%) |
Oct 18, 2017 | 21.35 | 21.83 | 19.78 | 19.78 | 721 | -1.11(-5.32%) |
Oct 17, 2017 | 21.75 | 22.56 | 20.89 | 20.89 | 504 | -1.11(-5.06%) |
Oct 16, 2017 | 22.01 | 22.84 | 21.73 | 22.01 | 788 | -0.28(-1.25%) |
Oct 13, 2017 | 22.84 | 22.84 | 22.01 | 22.28 | 438 | +0.00(+0.00%) |
Oct 12, 2017 | 22.65 | 23.74 | 22.28 | 22.28 | 777 | -0.34(-1.50%) |
Oct 11, 2017 | 23.35 | 23.35 | 22.28 | 22.62 | 396 | -0.73(-3.12%) |
Oct 10, 2017 | 23.53 | 23.53 | 22.36 | 23.35 | 313 | +0.09(+0.41%) |
Oct 09, 2017 | 23.40 | 23.68 | 22.28 | 23.26 | 230 | -0.41(-1.75%) |
Oct 06, 2017 | 22.28 | 23.67 | 22.28 | 23.67 | 522 | +1.11(+4.93%) |
Oct 05, 2017 | 23.68 | 23.68 | 22.28 | 22.56 | 1,227 | -1.11(-4.71%) |
Oct 04, 2017 | 23.12 | 24.23 | 22.87 | 23.68 | 902 | +0.81(+3.53%) |
Oct 03, 2017 | 23.96 | 24.36 | 22.87 | 22.87 | 922 | -1.09(-4.53%) |