Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.26(-1.12%) | |
Dec 28, 2017 | 21.01 | 23.23 | 20.95 | 23.23 | 66,087 | +2.17(+10.30%) |
Dec 27, 2017 | 23.74 | 23.74 | 20.61 | 21.06 | 140,917 | -2.97(-12.36%) |
Dec 26, 2017 | 24.59 | 25.53 | 23.01 | 24.03 | 86,584 | -0.92(-3.69%) |
Dec 22, 2017 | 23.99 | 25.41 | 23.25 | 24.95 | 62,811 | +1.70(+7.31%) |
Dec 21, 2017 | 24.00 | 24.70 | 23.00 | 23.25 | 94,960 | -0.45(-1.90%) |
Dec 20, 2017 | 19.20 | 24.99 | 19.10 | 23.70 | 393,663 | +5.54(+30.51%) |
Dec 19, 2017 | 20.84 | 22.49 | 17.01 | 18.16 | 125,622 | -0.89(-4.67%) |
Dec 18, 2017 | 23.00 | 23.50 | 19.01 | 19.05 | 198,955 | -3.50(-15.52%) |
Dec 15, 2017 | 23.00 | 23.75 | 22.51 | 22.55 | 72,520 | -0.95(-4.04%) |
Dec 14, 2017 | 24.10 | 24.76 | 21.35 | 23.50 | 163,867 | -0.61(-2.53%) |
Dec 13, 2017 | 28.50 | 29.00 | 24.00 | 24.11 | 167,811 | -4.78(-16.55%) |
Dec 12, 2017 | 29.50 | 30.00 | 28.50 | 28.89 | 78,488 | -0.61(-2.07%) |
Dec 11, 2017 | 30.00 | 30.89 | 28.50 | 29.50 | 72,556 | -0.51(-1.70%) |
Dec 08, 2017 | 30.30 | 31.00 | 30.00 | 30.01 | 24,529 | -0.23(-0.76%) |
Dec 07, 2017 | 30.32 | 31.49 | 30.00 | 30.24 | 23,645 | -0.14(-0.46%) |
Dec 06, 2017 | 30.42 | 31.53 | 30.24 | 30.38 | 23,223 | -0.51(-1.65%) |
Dec 05, 2017 | 30.55 | 31.94 | 30.35 | 30.89 | 45,190 | -0.47(-1.50%) |
Dec 04, 2017 | 30.85 | 31.25 | 30.85 | 31.36 | 31,396 | +0.80(+2.62%) |
Dec 01, 2017 | 30.84 | 31.91 | 30.45 | 30.56 | 33,583 | -1.18(-3.72%) |
Nov 30, 2017 | 33.05 | 33.05 | 31.04 | 31.74 | 25,935 | -1.35(-4.08%) |
Nov 29, 2017 | 34.23 | 34.23 | 32.21 | 33.09 | 19,552 | -0.36(-1.08%) |
Nov 28, 2017 | 33.73 | 34.45 | 33.01 | 33.45 | 24,068 | +0.37(+1.12%) |
Nov 27, 2017 | 34.99 | 34.99 | 32.75 | 33.08 | 28,725 | -1.37(-3.98%) |
Nov 24, 2017 | 35.49 | 35.49 | 33.25 | 34.45 | 20,755 | -0.57(-1.63%) |
Nov 22, 2017 | 35.28 | 35.45 | 34.60 | 35.02 | 25,338 | +0.54(+1.57%) |
Nov 21, 2017 | 33.98 | 35.00 | 33.50 | 34.48 | 23,197 | +1.41(+4.26%) |
Nov 20, 2017 | 30.73 | 34.06 | 30.45 | 33.07 | 41,163 | +2.18(+7.06%) |
Nov 17, 2017 | 33.72 | 33.72 | 30.50 | 30.89 | 50,673 | -2.27(-6.85%) |
Nov 16, 2017 | 34.10 | 34.40 | 32.55 | 33.16 | 40,157 | -0.95(-2.79%) |
Nov 15, 2017 | 34.91 | 34.91 | 33.82 | 34.11 | 17,984 | -0.54(-1.56%) |
Nov 14, 2017 | 35.20 | 35.43 | 34.48 | 34.65 | 15,313 | +0.15(+0.44%) |
Nov 13, 2017 | 35.42 | 35.42 | 33.70 | 34.50 | 26,298 | +0.00(+0.00%) |
Nov 10, 2017 | 36.00 | 36.27 | 34.17 | 34.50 | 42,253 | -1.26(-3.52%) |
Nov 09, 2017 | 35.26 | 36.23 | 35.26 | 35.76 | 16,573 | -0.23(-0.64%) |
Nov 08, 2017 | 36.76 | 36.77 | 35.76 | 35.99 | 15,813 | +0.29(+0.81%) |
Nov 07, 2017 | 36.10 | 36.47 | 35.25 | 35.70 | 39,846 | -1.10(-2.99%) |
Nov 06, 2017 | 38.08 | 39.19 | 35.75 | 36.80 | 33,481 | -0.82(-2.18%) |
Nov 03, 2017 | 39.25 | 40.00 | 36.39 | 37.62 | 39,148 | -1.08(-2.79%) |
Nov 02, 2017 | 39.03 | 41.00 | 37.84 | 38.70 | 155,383 | -0.19(-0.49%) |
Nov 01, 2017 | 39.49 | 40.00 | 37.19 | 38.89 | 54,146 | +0.50(+1.30%) |
Oct 31, 2017 | 37.58 | 39.29 | 35.40 | 38.39 | 92,128 | +2.05(+5.64%) |
Oct 30, 2017 | 36.00 | 36.97 | 34.60 | 36.34 | 90,924 | -0.25(-0.68%) |
Oct 27, 2017 | 42.00 | 42.00 | 34.85 | 36.59 | 291,982 | -3.56(-8.87%) |
Oct 26, 2017 | 30.50 | 48.00 | 30.42 | 40.15 | 587,388 | +10.55(+35.64%) |
Oct 25, 2017 | 29.62 | 30.32 | 28.75 | 29.60 | 42,794 | +0.60(+2.07%) |
Oct 24, 2017 | 30.38 | 31.73 | 28.10 | 29.00 | 108,048 | -1.80(-5.84%) |
Oct 23, 2017 | 32.56 | 36.44 | 30.54 | 30.80 | 27,829 | -1.20(-3.75%) |
Oct 20, 2017 | 34.50 | 35.30 | 30.01 | 32.00 | 88,047 | -3.49(-9.83%) |
Oct 19, 2017 | 36.70 | 36.70 | 35.00 | 35.49 | 10,800 | -0.48(-1.33%) |
Oct 18, 2017 | 35.90 | 37.95 | 34.00 | 35.97 | 18,075 | +0.19(+0.53%) |
Oct 17, 2017 | 34.50 | 36.83 | 33.89 | 35.78 | 31,715 | +2.08(+6.17%) |
Oct 16, 2017 | 38.64 | 38.70 | 32.04 | 33.70 | 76,436 | -4.28(-11.27%) |
Oct 13, 2017 | 36.00 | 38.15 | 34.84 | 37.98 | 27,021 | +1.87(+5.18%) |
Oct 12, 2017 | 36.01 | 38.39 | 36.00 | 36.11 | 32,007 | -2.14(-5.59%) |
Oct 11, 2017 | 38.54 | 39.00 | 38.00 | 38.25 | 17,404 | -0.40(-1.04%) |
Oct 10, 2017 | 38.00 | 39.35 | 37.51 | 38.65 | 50,517 | +0.90(+2.38%) |
Oct 09, 2017 | 35.90 | 37.95 | 35.52 | 37.75 | 38,298 | +1.80(+5.01%) |
Oct 06, 2017 | 36.35 | 38.50 | 34.89 | 35.95 | 80,328 | -0.40(-1.10%) |
Oct 05, 2017 | 34.70 | 36.50 | 34.52 | 36.35 | 51,729 | +1.85(+5.36%) |
Oct 04, 2017 | 32.36 | 35.16 | 30.76 | 34.50 | 48,222 | +2.70(+8.49%) |
Oct 03, 2017 | 33.42 | 34.02 | 31.02 | 31.80 | 76,214 | -2.99(-8.59%) |