Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 17.90 | 18.10 | 17.50 | 17.80 | 18,263 | +0.10(+0.56%) |
Sep 29, 2017 | 17.80 | 18.09 | 17.70 | 17.70 | 2,943 | -0.10(-0.56%) |
Sep 28, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 9,182 | -0.30(-1.66%) |
Sep 27, 2017 | 18.60 | 18.60 | 18.01 | 18.10 | 3,178 | -0.40(-2.16%) |
Sep 26, 2017 | 18.50 | 18.60 | 18.03 | 18.50 | 5,120 | -0.10(-0.54%) |
Sep 25, 2017 | 19.40 | 19.40 | 18.50 | 18.60 | 10,265 | -0.50(-2.62%) |
Sep 22, 2017 | 18.60 | 19.50 | 18.60 | 19.10 | 12,689 | +0.60(+3.24%) |
Sep 21, 2017 | 18.50 | 19.20 | 18.20 | 18.50 | 15,348 | +0.40(+2.21%) |
Sep 20, 2017 | 18.30 | 18.85 | 18.00 | 18.10 | 11,562 | -0.30(-1.63%) |
Sep 19, 2017 | 18.40 | 19.40 | 17.20 | 18.40 | 37,488 | -0.30(-1.60%) |
Sep 18, 2017 | 14.50 | 19.90 | 14.00 | 18.70 | 76,880 | +3.70(+24.67%) |
Sep 15, 2017 | 13.10 | 16.00 | 12.80 | 15.00 | 35,594 | +2.00(+15.38%) |
Sep 14, 2017 | 10.30 | 14.30 | 10.30 | 13.00 | 48,588 | +2.50(+23.81%) |
Sep 13, 2017 | 10.49 | 10.60 | 10.00 | 10.50 | 7,659 | +0.10(+0.96%) |
Sep 12, 2017 | 10.20 | 10.70 | 9.900 | 10.40 | 3,122 | -0.10(-0.95%) |
Sep 11, 2017 | 10.40 | 10.80 | 9.900 | 10.50 | 2,304 | +0.00(+0.00%) |
Sep 08, 2017 | 10.90 | 11.00 | 9.800 | 10.50 | 4,501 | -0.50(-4.55%) |
Sep 07, 2017 | 10.60 | 11.00 | 10.12 | 11.00 | 4,346 | +0.60(+5.77%) |
Sep 06, 2017 | 10.00 | 10.50 | 9.801 | 10.40 | 853 | +0.30(+2.97%) |
Sep 05, 2017 | 9.700 | 10.20 | 9.700 | 10.10 | 1,093 | +0.50(+5.21%) |
Sep 01, 2017 | 9.600 | 10.30 | 9.503 | 9.600 | 1,588 | -0.00(-0.03%) |
Aug 31, 2017 | 9.610 | 10.50 | 9.501 | 9.603 | 1,417 | +0.10(+1.08%) |
Aug 30, 2017 | 9.820 | 10.39 | 9.500 | 9.500 | 1,884 | -0.10(-1.04%) |
Aug 29, 2017 | 9.700 | 9.700 | 9.600 | 9.600 | 350 | +0.10(+1.05%) |
Aug 28, 2017 | 9.705 | 9.705 | 9.500 | 9.500 | 1,462 | -0.20(-2.06%) |
Aug 25, 2017 | 9.900 | 9.900 | 9.700 | 9.700 | 157 | +0.00(+0.00%) |
Aug 24, 2017 | 9.736 | 9.900 | 9.700 | 9.700 | 233 | +0.10(+1.04%) |
Aug 23, 2017 | 10.00 | 10.00 | 9.500 | 9.600 | 560 | -0.10(-1.03%) |
Aug 22, 2017 | 9.600 | 10.00 | 9.269 | 9.700 | 2,625 | -0.00(-0.01%) |
Aug 21, 2017 | 9.800 | 9.899 | 9.701 | 9.701 | 518 | -0.10(-1.01%) |
Aug 18, 2017 | 10.04 | 10.30 | 9.720 | 9.800 | 2,270 | +0.08(+0.82%) |
Aug 17, 2017 | 9.700 | 9.820 | 9.700 | 9.720 | 405 | -0.08(-0.82%) |
Aug 16, 2017 | 10.20 | 10.20 | 9.800 | 9.800 | 376 | +0.00(+0.00%) |
Aug 15, 2017 | 9.900 | 10.20 | 9.800 | 9.800 | 1,444 | -0.10(-1.01%) |
Aug 14, 2017 | 9.500 | 10.10 | 9.500 | 9.900 | 1,876 | -0.20(-1.98%) |
Aug 11, 2017 | 10.29 | 10.30 | 10.00 | 10.10 | 124 | +0.13(+1.30%) |
Aug 10, 2017 | 9.900 | 10.40 | 9.900 | 9.970 | 592 | +0.07(+0.71%) |
Aug 09, 2017 | 10.50 | 10.50 | 9.900 | 9.900 | 924 | -0.20(-1.98%) |
Aug 08, 2017 | 9.555 | 10.40 | 9.555 | 10.10 | 540 | +0.38(+3.91%) |
Aug 07, 2017 | 9.720 | 9.720 | 9.500 | 9.720 | 801 | +0.00(+0.00%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.600 | 9.720 | 4,559 | +0.02(+0.21%) |
Aug 03, 2017 | 10.00 | 10.04 | 9.700 | 9.700 | 2,644 | -0.40(-3.96%) |
Aug 02, 2017 | 10.30 | 10.30 | 10.00 | 10.10 | 1,591 | +0.10(+1.00%) |