Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | +1.17(+4.30%) | |
Dec 28, 2017 | 27.20 | 28.80 | 26.74 | 27.23 | 3,748,094 | -2.57(-8.62%) |
Dec 27, 2017 | 31.18 | 33.28 | 28.55 | 29.80 | 8,554,942 | -1.42(-4.55%) |
Dec 26, 2017 | 28.52 | 31.94 | 27.55 | 31.22 | 11,392,067 | +6.70(+27.32%) |
Dec 22, 2017 | 22.52 | 26.46 | 20.20 | 24.52 | 13,191,506 | -3.08(-11.16%) |
Dec 21, 2017 | 35.50 | 36.07 | 26.25 | 27.60 | 12,688,286 | -8.52(-23.59%) |
Dec 20, 2017 | 40.75 | 41.75 | 33.05 | 36.12 | 13,953,308 | -2.48(-6.42%) |
Dec 19, 2017 | 36.15 | 46.20 | 36.05 | 38.60 | 30,897,898 | +2.13(+5.84%) |
Dec 18, 2017 | 32.20 | 45.99 | 31.66 | 36.47 | 29,343,170 | +7.97(+27.96%) |
Dec 15, 2017 | 28.00 | 29.49 | 26.79 | 28.50 | 12,417,299 | +3.52(+14.09%) |
Dec 14, 2017 | 24.36 | 26.14 | 23.80 | 24.98 | 8,181,622 | +1.95(+8.47%) |
Dec 13, 2017 | 24.20 | 26.63 | 22.10 | 23.03 | 13,507,025 | -5.17(-18.33%) |
Dec 12, 2017 | 26.25 | 33.20 | 25.00 | 28.20 | 36,296,500 | +5.12(+22.18%) |
Dec 11, 2017 | 19.06 | 23.67 | 17.76 | 23.08 | 20,258,904 | +7.22(+45.52%) |
Dec 08, 2017 | 14.60 | 16.23 | 14.50 | 15.86 | 3,894,055 | +1.26(+8.63%) |
Dec 07, 2017 | 14.25 | 16.11 | 13.80 | 14.60 | 5,675,586 | +0.90(+6.56%) |
Dec 06, 2017 | 14.60 | 14.88 | 13.53 | 13.70 | 2,220,988 | -0.44(-3.10%) |
Dec 05, 2017 | 14.72 | 14.75 | 13.50 | 14.14 | 2,973,884 | -0.93(-6.17%) |
Dec 04, 2017 | 16.50 | 16.69 | 14.95 | 15.07 | 5,415,091 | +0.07(+0.47%) |
Dec 01, 2017 | 14.85 | 15.48 | 13.87 | 15.00 | 6,026,479 | +1.50(+11.11%) |
Nov 30, 2017 | 12.24 | 14.20 | 12.01 | 13.50 | 4,646,294 | +0.32(+2.43%) |
Nov 29, 2017 | 17.28 | 17.42 | 12.30 | 13.18 | 8,070,869 | -2.07(-13.57%) |
Nov 28, 2017 | 15.95 | 17.10 | 12.97 | 15.25 | 12,527,734 | -0.35(-2.24%) |
Nov 27, 2017 | 21.77 | 15.54 | 15.60 | 17,319,384 | -8.00(-33.90%) | |
Nov 24, 2017 | 18.45 | 24.00 | 18.39 | 23.60 | 19,192,118 | +7.61(+47.59%) |
Nov 22, 2017 | 12.30 | 16.14 | 11.40 | 15.99 | 13,679,262 | +4.73(+42.01%) |
Nov 21, 2017 | 10.35 | 12.89 | 10.20 | 11.26 | 12,103,259 | +0.91(+8.79%) |
Nov 20, 2017 | 8.460 | 10.50 | 8.080 | 10.35 | 4,971,422 | +2.22(+27.31%) |
Nov 17, 2017 | 8.300 | 9.200 | 7.990 | 8.130 | 1,505,819 | +0.01(+0.12%) |
Nov 16, 2017 | 8.200 | 8.430 | 7.600 | 8.120 | 1,199,477 | +0.19(+2.40%) |
Nov 15, 2017 | 7.100 | 8.017 | 7.020 | 7.930 | 813,450 | +0.91(+12.96%) |
Nov 14, 2017 | 7.100 | 7.280 | 6.890 | 7.020 | 291,920 | -0.23(-3.17%) |
Nov 13, 2017 | 7.100 | 7.400 | 7.000 | 7.250 | 329,245 | +0.09(+1.26%) |
Nov 10, 2017 | 7.500 | 7.500 | 6.800 | 7.160 | 398,830 | -0.34(-4.53%) |
Nov 09, 2017 | 7.650 | 7.824 | 7.300 | 7.500 | 423,481 | -0.28(-3.60%) |
Nov 08, 2017 | 8.800 | 8.800 | 7.600 | 7.780 | 575,626 | -0.52(-6.27%) |
Nov 07, 2017 | 7.890 | 8.980 | 7.400 | 8.300 | 1,236,318 | +0.66(+8.64%) |
Nov 06, 2017 | 7.000 | 7.900 | 6.800 | 7.640 | 913,287 | +0.89(+13.19%) |
Nov 03, 2017 | 7.030 | 7.030 | 6.610 | 6.750 | 247,814 | -0.21(-3.02%) |
Nov 02, 2017 | 7.750 | 7.989 | 6.331 | 6.960 | 1,084,108 | +0.01(+0.14%) |
Nov 01, 2017 | 6.980 | 7.200 | 6.750 | 6.950 | 323,465 | +0.15(+2.21%) |
Oct 31, 2017 | 7.100 | 7.340 | 6.500 | 6.800 | 296,819 | -0.25(-3.55%) |
Oct 30, 2017 | 7.060 | 7.440 | 6.910 | 7.050 | 227,472 | +0.14(+2.03%) |
Oct 27, 2017 | 7.530 | 7.530 | 6.790 | 6.910 | 336,452 | -0.35(-4.82%) |
Oct 26, 2017 | 7.350 | 7.600 | 6.740 | 7.260 | 392,411 | +0.06(+0.83%) |
Oct 25, 2017 | 7.990 | 7.990 | 6.730 | 7.200 | 634,402 | -0.70(-8.86%) |
Oct 24, 2017 | 8.730 | 8.755 | 7.600 | 7.900 | 681,578 | -0.85(-9.71%) |
Oct 23, 2017 | 8.840 | 9.500 | 8.320 | 8.750 | 1,362,484 | +0.26(+3.06%) |
Oct 20, 2017 | 7.990 | 8.500 | 7.160 | 8.490 | 886,074 | +0.70(+9.00%) |