Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 83.00 | 91.50 | 80.50 | 89.70 | 164,920 | +5.80(+6.91%) |
Nov 29, 2017 | 92.10 | 95.50 | 82.50 | 83.90 | 119,578 | -7.50(-8.21%) |
Nov 28, 2017 | 84.30 | 95.75 | 75.60 | 91.40 | 193,294 | +5.20(+6.03%) |
Nov 27, 2017 | 93.30 | 97.50 | 85.50 | 86.20 | 184,312 | -5.30(-5.79%) |
Nov 24, 2017 | 93.80 | 97.90 | 85.50 | 91.50 | 210,966 | +6.10(+7.14%) |
Nov 22, 2017 | 70.30 | 93.50 | 70.30 | 85.40 | 419,387 | +13.90(+19.44%) |
Nov 21, 2017 | 71.00 | 78.70 | 67.90 | 71.50 | 224,312 | -5.20(-6.78%) |
Nov 20, 2017 | 59.70 | 77.50 | 59.40 | 76.70 | 343,452 | +16.70(+27.83%) |
Nov 17, 2017 | 58.10 | 61.00 | 55.00 | 60.00 | 150,428 | +3.20(+5.63%) |
Nov 16, 2017 | 47.50 | 62.40 | 47.50 | 56.80 | 427,321 | +8.60(+17.84%) |
Nov 15, 2017 | 46.00 | 51.97 | 43.60 | 48.20 | 371,291 | +0.10(+0.21%) |
Nov 14, 2017 | 40.10 | 51.00 | 38.00 | 48.10 | 644,261 | +10.99(+29.62%) |
Nov 13, 2017 | 35.90 | 38.40 | 35.50 | 37.11 | 26,440 | +0.31(+0.84%) |
Nov 10, 2017 | 34.20 | 37.50 | 33.90 | 36.80 | 16,872 | +2.90(+8.55%) |
Nov 09, 2017 | 35.00 | 35.40 | 33.60 | 33.90 | 14,451 | -1.60(-4.51%) |
Nov 08, 2017 | 35.70 | 35.80 | 34.30 | 35.50 | 8,840 | +0.10(+0.28%) |
Nov 07, 2017 | 36.50 | 37.10 | 34.90 | 35.40 | 10,450 | -1.10(-3.02%) |
Nov 06, 2017 | 36.10 | 37.90 | 35.80 | 36.50 | 18,238 | +0.10(+0.28%) |
Nov 03, 2017 | 34.50 | 36.50 | 32.60 | 36.40 | 21,552 | +2.00(+5.81%) |
Nov 02, 2017 | 34.00 | 34.42 | 32.00 | 34.40 | 26,544 | -0.10(-0.29%) |
Nov 01, 2017 | 37.10 | 37.40 | 33.80 | 34.50 | 43,304 | -1.90(-5.22%) |
Oct 31, 2017 | 36.00 | 37.50 | 34.30 | 36.40 | 30,680 | +0.00(+0.00%) |
Oct 30, 2017 | 37.30 | 37.84 | 35.10 | 36.40 | 12,135 | -0.80(-2.15%) |
Oct 27, 2017 | 34.90 | 38.00 | 34.60 | 37.20 | 44,628 | +2.10(+5.98%) |
Oct 26, 2017 | 35.00 | 37.30 | 34.00 | 35.10 | 27,036 | +0.30(+0.86%) |
Oct 25, 2017 | 34.50 | 35.80 | 33.75 | 34.80 | 17,499 | -0.20(-0.57%) |
Oct 24, 2017 | 36.50 | 36.90 | 34.10 | 35.00 | 22,654 | -0.90(-2.51%) |
Oct 23, 2017 | 33.50 | 36.50 | 33.00 | 35.90 | 49,133 | +2.70(+8.13%) |
Oct 20, 2017 | 32.90 | 33.90 | 31.72 | 33.20 | 19,793 | +0.30(+0.91%) |
Oct 19, 2017 | 31.00 | 33.40 | 30.40 | 32.90 | 18,155 | +1.20(+3.79%) |
Oct 18, 2017 | 33.40 | 33.50 | 28.30 | 31.70 | 69,801 | -2.00(-5.93%) |
Oct 17, 2017 | 33.70 | 35.80 | 32.80 | 33.70 | 25,897 | -0.80(-2.32%) |
Oct 16, 2017 | 34.90 | 35.20 | 32.96 | 34.50 | 71,560 | -1.30(-3.63%) |
Oct 13, 2017 | 44.20 | 45.40 | 33.70 | 35.80 | 879,653 | +6.30(+21.36%) |
Oct 12, 2017 | 30.50 | 32.70 | 29.20 | 29.50 | 23,120 | -1.40(-4.53%) |
Oct 11, 2017 | 30.60 | 31.40 | 30.00 | 30.90 | 21,564 | +0.00(+0.00%) |
Oct 10, 2017 | 33.00 | 33.48 | 30.90 | 30.90 | 13,894 | -1.30(-4.04%) |
Oct 09, 2017 | 32.30 | 33.70 | 30.81 | 32.20 | 21,038 | +0.50(+1.58%) |
Oct 06, 2017 | 33.00 | 34.70 | 31.70 | 31.70 | 18,565 | -1.90(-5.65%) |
Oct 05, 2017 | 31.90 | 34.70 | 31.30 | 33.60 | 33,300 | +1.40(+4.35%) |
Oct 04, 2017 | 36.00 | 36.00 | 32.10 | 32.20 | 33,786 | -3.40(-9.55%) |
Oct 03, 2017 | 36.40 | 36.60 | 33.55 | 35.60 | 47,564 | -0.20(-0.56%) |
Oct 02, 2017 | 37.00 | 37.80 | 34.50 | 35.80 | 39,611 | -1.90(-5.04%) |
Sep 29, 2017 | 38.50 | 41.00 | 37.10 | 37.70 | 66,360 | -0.10(-0.26%) |
Sep 28, 2017 | 40.50 | 41.30 | 35.30 | 37.80 | 131,440 | -0.30(-0.79%) |
Sep 27, 2017 | 37.80 | 38.10 | 414,957 | +2.80(+7.93%) | ||
Sep 26, 2017 | 36.20 | 37.00 | 35.30 | 35.30 | 10,278 | -1.30(-3.55%) |
Sep 25, 2017 | 37.00 | 37.89 | 33.60 | 36.60 | 33,491 | -0.10(-0.27%) |
Sep 22, 2017 | 37.60 | 38.20 | 34.22 | 36.70 | 39,052 | -0.90(-2.39%) |
Sep 21, 2017 | 36.90 | 38.70 | 35.60 | 37.60 | 20,330 | -0.10(-0.27%) |
Sep 20, 2017 | 43.00 | 44.80 | 36.80 | 37.70 | 52,501 | -4.90(-11.50%) |
Sep 19, 2017 | 38.20 | 44.80 | 37.20 | 42.60 | 89,356 | +3.90(+10.08%) |
Sep 18, 2017 | 40.30 | 40.37 | 36.61 | 38.70 | 18,978 | -2.20(-5.38%) |
Sep 15, 2017 | 42.10 | 43.30 | 38.30 | 40.90 | 37,371 | +0.60(+1.49%) |
Sep 14, 2017 | 36.90 | 41.89 | 35.10 | 40.30 | 41,856 | +3.60(+9.81%) |
Sep 13, 2017 | 36.00 | 42.00 | 36.00 | 36.70 | 34,116 | -1.20(-3.17%) |
Sep 12, 2017 | 31.00 | 40.99 | 31.00 | 37.90 | 39,944 | +3.60(+10.50%) |
Sep 11, 2017 | 27.30 | 36.95 | 27.30 | 34.30 | 34,236 | +7.10(+26.10%) |
Sep 08, 2017 | 27.00 | 27.40 | 26.20 | 27.20 | 5,412 | +0.00(+0.00%) |
Sep 07, 2017 | 25.70 | 27.20 | 25.40 | 27.20 | 3,694 | +1.40(+5.43%) |
Sep 06, 2017 | 26.90 | 27.30 | 25.80 | 25.80 | 3,830 | -1.00(-3.73%) |
Sep 05, 2017 | 27.50 | 27.50 | 26.40 | 26.80 | 1,950 | -0.90(-3.25%) |