Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.71(-4.30%) | |
Dec 28, 2017 | 15.70 | 17.50 | 15.30 | 16.51 | 67,238 | +0.71(+4.49%) |
Dec 27, 2017 | 14.90 | 16.38 | 14.60 | 15.80 | 98,304 | +1.20(+8.22%) |
Dec 26, 2017 | 15.00 | 15.20 | 14.10 | 14.60 | 20,680 | -0.20(-1.35%) |
Dec 22, 2017 | 15.00 | 15.00 | 14.40 | 14.80 | 14,654 | -0.20(-1.33%) |
Dec 21, 2017 | 15.20 | 15.40 | 14.50 | 15.00 | 17,433 | -0.20(-1.32%) |
Dec 20, 2017 | 15.70 | 15.73 | 14.51 | 15.20 | 32,978 | -0.50(-3.18%) |
Dec 19, 2017 | 15.80 | 16.00 | 15.50 | 15.70 | 12,768 | -0.20(-1.26%) |
Dec 18, 2017 | 16.50 | 16.50 | 15.50 | 15.90 | 30,939 | -0.60(-3.64%) |
Dec 15, 2017 | 16.00 | 17.00 | 16.00 | 16.50 | 25,209 | +0.60(+3.77%) |
Dec 14, 2017 | 16.70 | 16.70 | 15.71 | 15.90 | 39,082 | -0.90(-5.36%) |
Dec 13, 2017 | 19.20 | 19.80 | 16.50 | 16.80 | 178,503 | +0.80(+5.00%) |
Dec 12, 2017 | 17.00 | 17.13 | 15.50 | 16.00 | 37,975 | -1.00(-5.88%) |
Dec 11, 2017 | 17.60 | 17.90 | 17.00 | 17.00 | 26,132 | -0.70(-3.95%) |
Dec 08, 2017 | 18.10 | 18.10 | 17.00 | 17.70 | 15,276 | -0.30(-1.67%) |
Dec 07, 2017 | 18.30 | 18.30 | 17.50 | 18.00 | 20,043 | +0.00(+0.00%) |
Dec 06, 2017 | 18.50 | 18.60 | 17.80 | 18.00 | 17,260 | -0.50(-2.70%) |
Dec 05, 2017 | 17.80 | 19.70 | 17.50 | 18.50 | 56,858 | +0.50(+2.78%) |
Dec 04, 2017 | 18.80 | 18.80 | 17.70 | 18.00 | 25,356 | -0.60(-3.23%) |
Dec 01, 2017 | 18.80 | 19.20 | 17.50 | 18.60 | 49,278 | -0.20(-1.06%) |
Nov 30, 2017 | 20.30 | 20.30 | 18.31 | 18.80 | 85,311 | -1.70(-8.29%) |
Nov 29, 2017 | 24.50 | 24.80 | 20.10 | 20.50 | 439,998 | +1.30(+6.77%) |
Nov 28, 2017 | 20.00 | 20.40 | 19.00 | 19.20 | 31,660 | -0.70(-3.52%) |
Nov 27, 2017 | 20.80 | 20.80 | 19.01 | 19.90 | 56,530 | -1.10(-5.24%) |
Nov 24, 2017 | 21.20 | 21.40 | 20.50 | 21.00 | 18,765 | +0.00(+0.00%) |
Nov 22, 2017 | 21.50 | 21.91 | 20.80 | 21.00 | 25,098 | -0.10(-0.47%) |
Nov 21, 2017 | 21.70 | 21.89 | 21.00 | 21.10 | 31,935 | -0.63(-2.92%) |
Nov 20, 2017 | 21.40 | 22.40 | 20.60 | 21.73 | 65,009 | -0.46(-2.09%) |
Nov 17, 2017 | 23.00 | 23.40 | 22.00 | 22.20 | 31,952 | +0.20(+0.91%) |
Nov 16, 2017 | 23.00 | 23.10 | 21.50 | 22.00 | 70,006 | -1.50(-6.38%) |
Nov 15, 2017 | 26.50 | 28.30 | 20.70 | 23.50 | 302,717 | -3.50(-12.96%) |
Nov 14, 2017 | 28.90 | 29.40 | 24.80 | 27.00 | 105,728 | -0.50(-1.82%) |
Nov 13, 2017 | 26.50 | 31.90 | 26.50 | 27.50 | 596,317 | +2.80(+11.34%) |
Nov 10, 2017 | 21.70 | 25.40 | 21.50 | 24.70 | 74,138 | +2.60(+11.76%) |
Nov 09, 2017 | 22.70 | 23.70 | 21.20 | 22.10 | 60,733 | -1.10(-4.74%) |
Nov 08, 2017 | 20.10 | 24.50 | 19.41 | 23.20 | 85,844 | +3.20(+16.00%) |
Nov 07, 2017 | 20.50 | 21.50 | 20.00 | 20.00 | 42,098 | -1.40(-6.54%) |
Nov 06, 2017 | 22.50 | 23.00 | 21.00 | 21.40 | 34,795 | -0.90(-4.04%) |
Nov 03, 2017 | 22.40 | 22.52 | 21.00 | 22.30 | 30,106 | +0.20(+0.90%) |
Nov 02, 2017 | 23.50 | 24.19 | 22.00 | 22.10 | 44,397 | -1.40(-5.96%) |
Nov 01, 2017 | 24.60 | 25.40 | 23.50 | 23.50 | 31,160 | -1.30(-5.24%) |
Oct 31, 2017 | 24.00 | 26.30 | 23.90 | 24.80 | 108,034 | +1.00(+4.20%) |
Oct 30, 2017 | 24.00 | 24.00 | 23.11 | 23.80 | 24,464 | -0.20(-0.83%) |
Oct 27, 2017 | 23.50 | 24.10 | 22.95 | 24.00 | 39,065 | +0.80(+3.45%) |
Oct 26, 2017 | 23.70 | 24.39 | 23.00 | 23.20 | 76,229 | -0.80(-3.33%) |
Oct 25, 2017 | 28.80 | 28.80 | 23.20 | 24.00 | 725,552 | +2.00(+9.09%) |
Oct 24, 2017 | 22.60 | 23.40 | 22.00 | 22.00 | 40,668 | -0.80(-3.51%) |
Oct 23, 2017 | 22.50 | 23.50 | 22.50 | 22.80 | 31,155 | -0.20(-0.87%) |
Oct 20, 2017 | 22.40 | 23.89 | 21.00 | 23.00 | 41,654 | -1.10(-4.56%) |
Oct 19, 2017 | 24.70 | 25.50 | 23.40 | 24.10 | 25,054 | -0.40(-1.63%) |
Oct 18, 2017 | 24.50 | 25.60 | 24.50 | 24.50 | 24,351 | -0.30(-1.21%) |
Oct 17, 2017 | 23.60 | 25.90 | 22.75 | 24.80 | 69,910 | +1.00(+4.20%) |
Oct 16, 2017 | 24.30 | 25.10 | 22.60 | 23.80 | 48,275 | -0.80(-3.25%) |
Oct 13, 2017 | 26.00 | 26.20 | 23.30 | 24.60 | 50,671 | -1.80(-6.82%) |
Oct 12, 2017 | 26.00 | 28.20 | 25.00 | 26.40 | 82,050 | +0.20(+0.76%) |
Oct 11, 2017 | 24.40 | 26.30 | 23.10 | 26.20 | 139,553 | +1.60(+6.50%) |
Oct 10, 2017 | 26.40 | 27.00 | 23.10 | 24.60 | 121,533 | -2.10(-7.87%) |
Oct 09, 2017 | 28.50 | 29.10 | 25.20 | 26.70 | 156,476 | -1.90(-6.64%) |
Oct 06, 2017 | 34.00 | 36.50 | 27.50 | 28.60 | 802,266 | +0.50(+1.78%) |
Oct 05, 2017 | 31.20 | 31.50 | 28.10 | 28.10 | 246,943 | -3.10(-9.94%) |
Oct 04, 2017 | 40.10 | 41.52 | 31.00 | 31.20 | 767,105 | -1.60(-4.88%) |
Oct 03, 2017 | 34.70 | 35.20 | 28.20 | 32.80 | 513,120 | -1.70(-4.93%) |