Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.80 | 24.80 | 24.80 | 0 | -1.20(-4.62%) | |
Dec 28, 2017 | 25.00 | 26.00 | 24.80 | 26.00 | 195,196 | +0.80(+3.17%) |
Dec 27, 2017 | 24.00 | 25.00 | 24.00 | 25.20 | 185,165 | +1.40(+5.88%) |
Dec 26, 2017 | 23.20 | 24.40 | 22.80 | 23.80 | 194,222 | +0.60(+2.59%) |
Dec 22, 2017 | 23.00 | 23.40 | 22.30 | 23.20 | 221,224 | +0.20(+0.87%) |
Dec 21, 2017 | 22.60 | 23.40 | 22.00 | 23.00 | 323,507 | +0.60(+2.68%) |
Dec 20, 2017 | 22.40 | 23.50 | 21.00 | 22.40 | 719,591 | +0.60(+2.75%) |
Dec 19, 2017 | 25.20 | 25.80 | 21.06 | 21.80 | 1,394,974 | -8.00(-26.85%) |
Dec 18, 2017 | 28.20 | 29.90 | 28.00 | 29.80 | 443,013 | +2.20(+7.97%) |
Dec 15, 2017 | 26.60 | 28.40 | 26.00 | 27.60 | 979,014 | +1.00(+3.76%) |
Dec 14, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 235,397 | +0.20(+0.76%) |
Dec 13, 2017 | 26.20 | 26.60 | 25.00 | 26.40 | 307,105 | +0.20(+0.76%) |
Dec 12, 2017 | 27.80 | 28.00 | 26.20 | 26.20 | 230,988 | -1.40(-5.07%) |
Dec 11, 2017 | 28.80 | 29.60 | 27.20 | 27.60 | 278,498 | -1.00(-3.50%) |
Dec 08, 2017 | 28.20 | 29.00 | 28.00 | 28.60 | 133,036 | +0.40(+1.42%) |
Dec 07, 2017 | 28.20 | 28.80 | 27.60 | 28.20 | 148,498 | -0.20(-0.70%) |
Dec 06, 2017 | 29.20 | 29.40 | 28.00 | 28.40 | 207,543 | -0.80(-2.74%) |
Dec 05, 2017 | 28.40 | 29.80 | 28.40 | 29.20 | 210,183 | +0.60(+2.10%) |
Dec 04, 2017 | 29.20 | 29.60 | 28.40 | 28.60 | 251,110 | +0.00(+0.00%) |
Dec 01, 2017 | 27.20 | 29.60 | 27.20 | 28.60 | 327,753 | +1.40(+5.15%) |
Nov 30, 2017 | 26.60 | 27.60 | 26.40 | 27.20 | 142,476 | +0.40(+1.49%) |
Nov 29, 2017 | 26.00 | 27.00 | 25.80 | 26.80 | 233,739 | -0.30(-1.11%) |
Nov 28, 2017 | 28.60 | 29.00 | 26.20 | 27.10 | 322,495 | -1.10(-3.90%) |
Nov 27, 2017 | 31.00 | 31.60 | 27.00 | 28.20 | 507,860 | -2.60(-8.44%) |
Nov 24, 2017 | 30.60 | 32.80 | 30.20 | 30.80 | 376,517 | +1.00(+3.36%) |
Nov 22, 2017 | 28.60 | 30.00 | 27.80 | 29.80 | 298,984 | +1.60(+5.67%) |
Nov 21, 2017 | 27.60 | 29.00 | 27.40 | 28.20 | 372,185 | +1.00(+3.68%) |
Nov 20, 2017 | 26.40 | 27.60 | 26.20 | 27.20 | 268,261 | +1.40(+5.43%) |
Nov 17, 2017 | 24.40 | 27.80 | 24.40 | 25.80 | 535,710 | +1.20(+4.88%) |
Nov 16, 2017 | 23.00 | 25.00 | 22.80 | 24.60 | 251,324 | +1.40(+6.03%) |
Nov 15, 2017 | 23.40 | 23.88 | 23.20 | 23.20 | 143,119 | -0.60(-2.52%) |
Nov 14, 2017 | 24.60 | 25.00 | 23.40 | 23.80 | 226,691 | -0.60(-2.46%) |
Nov 13, 2017 | 23.20 | 24.60 | 22.80 | 24.40 | 495,751 | +1.90(+8.44%) |
Nov 10, 2017 | 22.60 | 22.65 | 22.00 | 22.50 | 114,470 | -0.10(-0.44%) |
Nov 09, 2017 | 22.40 | 22.80 | 22.20 | 22.60 | 112,240 | -0.20(-0.88%) |
Nov 08, 2017 | 22.40 | 22.80 | 21.60 | 22.80 | 159,753 | +0.40(+1.79%) |
Nov 07, 2017 | 22.40 | 23.40 | 21.90 | 22.40 | 192,388 | -0.20(-0.88%) |
Nov 06, 2017 | 23.00 | 23.40 | 22.40 | 22.60 | 129,332 | -0.20(-0.88%) |
Nov 03, 2017 | 22.60 | 23.00 | 22.40 | 22.80 | 144,696 | +0.20(+0.88%) |
Nov 02, 2017 | 22.40 | 22.75 | 22.00 | 22.60 | 118,069 | +0.40(+1.80%) |
Nov 01, 2017 | 21.80 | 22.80 | 21.80 | 22.20 | 185,012 | +0.40(+1.83%) |
Oct 31, 2017 | 22.40 | 23.20 | 21.40 | 21.80 | 353,177 | +1.40(+6.86%) |
Oct 30, 2017 | 21.00 | 21.20 | 20.40 | 20.40 | 110,625 | -0.60(-2.86%) |
Oct 27, 2017 | 20.00 | 21.00 | 19.80 | 21.00 | 162,682 | +1.00(+5.00%) |
Oct 26, 2017 | 20.00 | 20.20 | 19.24 | 20.00 | 165,507 | -0.20(-0.99%) |
Oct 25, 2017 | 20.60 | 20.80 | 19.60 | 20.20 | 166,605 | -0.40(-1.94%) |
Oct 24, 2017 | 20.60 | 20.80 | 20.00 | 20.60 | 100,387 | +0.00(+0.00%) |
Oct 23, 2017 | 21.00 | 21.00 | 20.40 | 20.60 | 86,940 | -0.40(-1.90%) |
Oct 20, 2017 | 21.20 | 21.40 | 20.40 | 21.00 | 138,120 | -0.20(-0.94%) |
Oct 19, 2017 | 20.20 | 21.60 | 19.61 | 21.20 | 374,805 | +0.80(+3.92%) |
Oct 18, 2017 | 21.40 | 21.70 | 20.20 | 20.40 | 265,884 | -1.20(-5.56%) |
Oct 17, 2017 | 22.40 | 22.60 | 21.20 | 21.60 | 231,846 | -0.80(-3.57%) |
Oct 16, 2017 | 22.80 | 23.20 | 22.20 | 22.40 | 192,351 | -0.40(-1.75%) |
Oct 13, 2017 | 23.00 | 23.60 | 22.60 | 22.80 | 232,803 | -0.80(-3.39%) |
Oct 12, 2017 | 23.00 | 24.00 | 22.80 | 23.60 | 203,148 | +0.40(+1.72%) |
Oct 11, 2017 | 23.20 | 24.50 | 23.00 | 23.20 | 231,227 | -0.20(-0.85%) |
Oct 10, 2017 | 23.40 | 23.40 | 22.80 | 23.40 | 163,911 | +0.20(+0.86%) |
Oct 09, 2017 | 22.80 | 23.40 | 22.60 | 23.20 | 118,161 | +0.20(+0.87%) |
Oct 06, 2017 | 23.00 | 23.40 | 22.40 | 23.00 | 219,612 | -0.20(-0.86%) |
Oct 05, 2017 | 23.00 | 23.60 | 22.80 | 23.20 | 215,545 | +0.00(+0.00%) |
Oct 04, 2017 | 23.40 | 23.40 | 22.80 | 23.20 | 209,303 | +0.20(+0.87%) |
Oct 03, 2017 | 23.40 | 23.40 | 22.80 | 23.00 | 285,725 | -0.40(-1.71%) |