Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 32.00 | 42.50 | 32.00 | 34.50 | 1,292,177 | +4.20(+13.86%) |
Sep 29, 2017 | 22.10 | 30.50 | 22.00 | 30.30 | 817,213 | +8.26(+37.50%) |
Sep 28, 2017 | 21.80 | 22.50 | 20.80 | 22.04 | 78,919 | +0.24(+1.09%) |
Sep 27, 2017 | 21.50 | 21.80 | 80,291 | -0.60(-2.68%) | ||
Sep 26, 2017 | 24.00 | 24.10 | 22.00 | 22.40 | 208,718 | +0.70(+3.23%) |
Sep 25, 2017 | 21.60 | 23.40 | 20.11 | 21.70 | 252,364 | +0.30(+1.40%) |
Sep 22, 2017 | 20.80 | 21.50 | 19.50 | 21.40 | 186,185 | +1.40(+7.00%) |
Sep 21, 2017 | 19.60 | 21.10 | 18.00 | 20.00 | 274,485 | -0.30(-1.48%) |
Sep 20, 2017 | 24.80 | 24.80 | 19.10 | 20.30 | 625,682 | -2.20(-9.78%) |
Sep 19, 2017 | 15.00 | 26.50 | 15.00 | 22.50 | 3,336,187 | +9.30(+70.45%) |
Sep 18, 2017 | 11.00 | 13.40 | 10.20 | 13.20 | 404,361 | +3.20(+32.00%) |
Sep 15, 2017 | 10.20 | 11.40 | 10.00 | 10.00 | 108,011 | +0.30(+3.09%) |
Sep 14, 2017 | 10.20 | 10.30 | 9.600 | 9.700 | 18,995 | -0.60(-5.83%) |
Sep 13, 2017 | 10.00 | 10.30 | 9.925 | 10.30 | 10,087 | +0.20(+1.98%) |
Sep 12, 2017 | 10.10 | 10.30 | 9.902 | 10.10 | 11,315 | -0.10(-0.98%) |
Sep 11, 2017 | 10.00 | 10.30 | 10.00 | 10.20 | 4,242 | -0.10(-0.97%) |
Sep 08, 2017 | 10.70 | 10.70 | 9.900 | 10.30 | 11,056 | +0.00(+0.00%) |
Sep 07, 2017 | 10.30 | 10.30 | 10.00 | 10.30 | 6,577 | -0.10(-0.96%) |
Sep 06, 2017 | 10.30 | 10.40 | 10.00 | 10.40 | 8,524 | +0.00(+0.00%) |
Sep 05, 2017 | 10.10 | 10.40 | 10.00 | 10.40 | 10,095 | +0.20(+1.96%) |