Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.50 | 32.50 | 32.50 | 0 | +1.20(+3.83%) | |
Dec 28, 2017 | 31.40 | 32.30 | 31.00 | 31.30 | 14,666 | -0.60(-1.88%) |
Dec 27, 2017 | 31.00 | 32.40 | 30.80 | 31.90 | 15,366 | -0.20(-0.62%) |
Dec 26, 2017 | 31.70 | 33.03 | 31.20 | 32.10 | 12,708 | -1.10(-3.31%) |
Dec 22, 2017 | 30.90 | 33.90 | 30.40 | 33.20 | 30,385 | +2.50(+8.14%) |
Dec 21, 2017 | 30.40 | 31.30 | 29.10 | 30.70 | 13,386 | +0.30(+0.99%) |
Dec 20, 2017 | 29.90 | 31.00 | 29.00 | 30.40 | 15,932 | +0.50(+1.67%) |
Dec 19, 2017 | 31.80 | 31.99 | 28.90 | 29.90 | 13,666 | -1.60(-5.08%) |
Dec 18, 2017 | 31.10 | 32.50 | 30.16 | 31.50 | 26,224 | +0.90(+2.94%) |
Dec 15, 2017 | 27.50 | 31.80 | 27.00 | 30.60 | 52,673 | +2.70(+9.68%) |
Dec 14, 2017 | 28.00 | 28.60 | 26.51 | 27.90 | 23,874 | -0.30(-1.06%) |
Dec 13, 2017 | 26.80 | 28.79 | 26.60 | 28.20 | 39,555 | +1.40(+5.22%) |
Dec 12, 2017 | 33.10 | 33.49 | 25.45 | 26.80 | 141,254 | -6.70(-20.00%) |
Dec 11, 2017 | 34.90 | 36.31 | 33.00 | 33.50 | 25,909 | -1.10(-3.18%) |
Dec 08, 2017 | 32.60 | 35.30 | 32.10 | 34.60 | 32,315 | +1.80(+5.49%) |
Dec 07, 2017 | 33.20 | 37.50 | 32.00 | 32.80 | 61,126 | -0.65(-1.94%) |
Dec 06, 2017 | 40.00 | 40.50 | 32.00 | 33.45 | 130,909 | -6.55(-16.37%) |
Dec 05, 2017 | 38.20 | 42.00 | 37.60 | 40.00 | 172,545 | +2.50(+6.67%) |
Dec 04, 2017 | 36.50 | 44.19 | 36.20 | 37.50 | 258,222 | +1.20(+3.31%) |
Dec 01, 2017 | 31.00 | 37.50 | 31.00 | 36.30 | 162,274 | +5.60(+18.24%) |
Nov 30, 2017 | 30.00 | 31.40 | 30.00 | 30.70 | 11,920 | +0.50(+1.66%) |
Nov 29, 2017 | 31.30 | 32.32 | 29.70 | 30.20 | 26,901 | -1.30(-4.13%) |
Nov 28, 2017 | 30.90 | 32.30 | 29.70 | 31.50 | 27,016 | +0.70(+2.27%) |
Nov 27, 2017 | 34.00 | 34.20 | 30.50 | 30.80 | 45,474 | -3.40(-9.94%) |
Nov 24, 2017 | 36.80 | 38.80 | 33.50 | 34.20 | 81,357 | -2.10(-5.79%) |
Nov 22, 2017 | 30.50 | 36.30 | 30.50 | 36.30 | 125,438 | +6.10(+20.20%) |
Nov 21, 2017 | 27.60 | 32.00 | 27.50 | 30.20 | 90,456 | +2.90(+10.62%) |
Nov 20, 2017 | 26.20 | 28.00 | 25.50 | 27.30 | 40,613 | +1.30(+5.00%) |
Nov 17, 2017 | 24.70 | 26.20 | 24.70 | 26.00 | 17,879 | +1.30(+5.26%) |
Nov 16, 2017 | 26.20 | 26.89 | 24.20 | 24.70 | 56,601 | -1.60(-6.08%) |
Nov 15, 2017 | 26.00 | 27.70 | 24.60 | 26.30 | 55,811 | -0.90(-3.31%) |
Nov 14, 2017 | 25.50 | 31.80 | 25.10 | 27.20 | 358,421 | +2.10(+8.37%) |
Nov 13, 2017 | 23.60 | 26.10 | 23.60 | 25.10 | 23,707 | +1.10(+4.58%) |
Nov 10, 2017 | 23.60 | 26.20 | 23.20 | 24.00 | 18,369 | -0.10(-0.41%) |
Nov 09, 2017 | 25.30 | 27.07 | 23.30 | 24.10 | 46,609 | -1.50(-5.86%) |
Nov 08, 2017 | 23.70 | 26.30 | 23.31 | 25.60 | 100,013 | +2.70(+11.79%) |
Nov 07, 2017 | 22.00 | 23.50 | 21.50 | 22.90 | 28,108 | +0.70(+3.15%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.10 | 22.20 | 15,502 | -1.50(-6.33%) |
Nov 03, 2017 | 21.00 | 23.70 | 20.50 | 23.70 | 54,412 | +2.70(+12.86%) |
Nov 02, 2017 | 21.00 | 21.30 | 20.40 | 21.00 | 10,745 | +0.20(+0.96%) |
Nov 01, 2017 | 21.00 | 21.59 | 20.20 | 20.80 | 11,408 | -0.20(-0.95%) |
Oct 31, 2017 | 20.80 | 21.50 | 20.70 | 21.00 | 8,996 | +0.30(+1.45%) |
Oct 30, 2017 | 20.20 | 21.40 | 20.00 | 20.70 | 21,315 | +0.50(+2.48%) |
Oct 27, 2017 | 20.70 | 20.70 | 19.40 | 20.20 | 34,219 | -0.40(-1.94%) |
Oct 26, 2017 | 21.30 | 21.80 | 20.30 | 20.60 | 30,343 | -0.80(-3.74%) |
Oct 25, 2017 | 24.00 | 24.30 | 20.30 | 21.40 | 93,608 | -2.90(-11.93%) |
Oct 24, 2017 | 25.30 | 26.30 | 23.80 | 24.30 | 55,893 | -0.60(-2.41%) |
Oct 23, 2017 | 23.50 | 27.00 | 23.00 | 24.90 | 149,412 | +1.20(+5.06%) |
Oct 20, 2017 | 23.90 | 24.70 | 23.20 | 23.70 | 18,625 | +0.20(+0.85%) |
Oct 19, 2017 | 23.30 | 26.00 | 22.60 | 23.50 | 65,432 | +0.10(+0.43%) |
Oct 18, 2017 | 24.30 | 25.00 | 22.60 | 23.40 | 49,064 | -1.00(-4.10%) |
Oct 17, 2017 | 27.30 | 27.50 | 23.10 | 24.40 | 74,277 | -2.60(-9.63%) |
Oct 16, 2017 | 29.60 | 29.70 | 25.10 | 27.00 | 84,801 | -0.20(-0.74%) |
Oct 13, 2017 | 35.00 | 35.00 | 26.20 | 27.20 | 263,648 | -9.20(-25.27%) |
Oct 12, 2017 | 37.30 | 40.60 | 33.30 | 36.40 | 523,520 | +3.60(+10.98%) |
Oct 11, 2017 | 25.20 | 48.40 | 25.20 | 32.80 | 1,887,011 | +10.60(+47.75%) |
Oct 10, 2017 | 19.30 | 23.50 | 18.15 | 22.20 | 106,670 | +2.90(+15.03%) |
Oct 09, 2017 | 19.00 | 19.50 | 18.70 | 19.30 | 19,403 | +0.50(+2.66%) |
Oct 06, 2017 | 17.80 | 19.30 | 17.60 | 18.80 | 27,441 | +1.10(+6.21%) |
Oct 05, 2017 | 17.20 | 18.30 | 17.20 | 17.70 | 17,885 | +0.60(+3.51%) |
Oct 04, 2017 | 17.20 | 18.00 | 16.88 | 17.10 | 2,525 | -0.30(-1.72%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.17 | 17.40 | 8,279 | -0.40(-2.25%) |