Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.35 | 24.35 | 20.48 | 20.48 | 49,275 | -3.46(-14.45%) |
Oct 30, 2017 | 22.49 | 24.56 | 22.49 | 23.94 | 54,334 | +1.47(+6.54%) |
Oct 27, 2017 | 24.25 | 24.25 | 22.31 | 22.47 | 36,912 | -1.29(-5.43%) |
Oct 26, 2017 | 23.41 | 24.00 | 23.20 | 23.76 | 16,149 | +0.36(+1.54%) |
Oct 25, 2017 | 23.30 | 24.24 | 23.29 | 23.40 | 35,084 | +0.11(+0.47%) |
Oct 24, 2017 | 23.29 | 24.49 | 23.00 | 23.29 | 68,981 | +0.37(+1.61%) |
Oct 23, 2017 | 24.98 | 25.00 | 22.90 | 22.92 | 55,857 | -2.38(-9.41%) |
Oct 20, 2017 | 25.33 | 25.98 | 25.00 | 25.30 | 38,859 | +0.14(+0.56%) |
Oct 19, 2017 | 25.08 | 25.49 | 24.67 | 25.16 | 48,995 | -0.21(-0.83%) |
Oct 18, 2017 | 27.28 | 27.28 | 25.17 | 25.37 | 40,140 | -1.91(-7.00%) |
Oct 17, 2017 | 27.87 | 27.98 | 27.11 | 27.28 | 23,189 | -0.65(-2.33%) |
Oct 16, 2017 | 28.23 | 28.30 | 27.56 | 27.93 | 50,640 | +0.10(+0.36%) |
Oct 13, 2017 | 29.00 | 30.12 | 27.57 | 27.83 | 40,454 | -1.25(-4.30%) |
Oct 12, 2017 | 31.50 | 31.50 | 28.75 | 29.08 | 63,738 | -2.40(-7.62%) |
Oct 11, 2017 | 29.11 | 31.89 | 28.41 | 31.48 | 97,492 | +2.39(+8.22%) |
Oct 10, 2017 | 26.25 | 29.50 | 25.71 | 29.09 | 121,762 | +3.12(+12.01%) |
Oct 09, 2017 | 26.36 | 26.62 | 25.24 | 25.97 | 30,042 | -0.47(-1.78%) |
Oct 06, 2017 | 26.67 | 26.76 | 25.84 | 26.44 | 45,356 | -0.05(-0.19%) |
Oct 05, 2017 | 25.97 | 26.66 | 25.46 | 26.49 | 29,151 | +0.66(+2.56%) |
Oct 04, 2017 | 26.50 | 26.55 | 24.96 | 25.83 | 65,261 | -0.96(-3.58%) |
Oct 03, 2017 | 26.55 | 27.94 | 25.99 | 26.79 | 50,317 | +0.39(+1.48%) |
Oct 02, 2017 | 24.75 | 26.45 | 24.30 | 26.40 | 58,981 | +1.91(+7.80%) |
Sep 29, 2017 | 24.74 | 24.74 | 24.10 | 24.49 | 41,094 | +0.11(+0.45%) |
Sep 28, 2017 | 24.61 | 24.62 | 23.75 | 24.38 | 42,596 | -0.26(-1.06%) |
Sep 27, 2017 | 23.62 | 24.64 | 114,844 | -1.83(-6.91%) | ||
Sep 26, 2017 | 26.66 | 26.80 | 25.82 | 26.47 | 37,730 | -0.07(-0.26%) |
Sep 25, 2017 | 25.76 | 26.59 | 24.52 | 26.54 | 38,529 | +0.82(+3.19%) |
Sep 22, 2017 | 26.46 | 26.70 | 25.11 | 25.72 | 57,268 | -0.95(-3.56%) |
Sep 21, 2017 | 24.02 | 26.85 | 23.85 | 26.67 | 96,721 | +2.73(+11.40%) |
Sep 20, 2017 | 24.30 | 24.30 | 23.21 | 23.94 | 56,943 | -0.36(-1.48%) |
Sep 19, 2017 | 21.95 | 24.65 | 21.88 | 24.30 | 134,885 | +2.43(+11.11%) |
Sep 18, 2017 | 24.64 | 25.50 | 21.07 | 21.87 | 319,104 | -2.81(-11.39%) |
Sep 15, 2017 | 28.55 | 29.45 | 23.95 | 24.68 | 1,139,008 | -3.63(-12.82%) |
Sep 14, 2017 | 26.80 | 29.39 | 26.50 | 28.31 | 231,473 | +1.92(+7.28%) |
Sep 13, 2017 | 25.53 | 26.89 | 25.04 | 26.39 | 138,523 | +0.39(+1.50%) |
Sep 12, 2017 | 26.00 | 27.04 | 23.50 | 26.00 | 196,834 | +1.96(+8.15%) |
Sep 11, 2017 | 23.30 | 24.71 | 22.50 | 24.04 | 190,349 | +0.73(+3.13%) |
Sep 08, 2017 | 22.38 | 24.75 | 21.93 | 23.31 | 312,356 | +1.31(+5.95%) |
Sep 07, 2017 | 20.28 | 22.00 | 19.77 | 22.00 | 252,417 | +1.72(+8.48%) |
Sep 06, 2017 | 19.69 | 20.93 | 18.70 | 20.28 | 226,175 | +1.07(+5.57%) |
Sep 05, 2017 | 17.50 | 19.26 | 16.81 | 19.21 | 197,589 | +1.80(+10.34%) |
Sep 01, 2017 | 15.24 | 17.41 | 15.01 | 17.41 | 86,047 | +2.21(+14.54%) |
Aug 31, 2017 | 16.35 | 16.35 | 15.17 | 15.20 | 73,439 | -0.82(-5.12%) |
Aug 30, 2017 | 15.86 | 16.30 | 15.06 | 16.02 | 53,603 | +0.10(+0.63%) |
Aug 29, 2017 | 15.48 | 16.50 | 15.19 | 15.92 | 54,365 | +0.25(+1.60%) |
Aug 28, 2017 | 14.01 | 16.00 | 14.01 | 15.67 | 48,546 | +0.93(+6.31%) |
Aug 25, 2017 | 15.70 | 15.82 | 13.41 | 14.74 | 55,780 | -0.87(-5.57%) |
Aug 24, 2017 | 16.50 | 16.80 | 15.18 | 15.61 | 76,562 | -0.17(-1.08%) |
Aug 23, 2017 | 14.99 | 16.36 | 14.99 | 15.78 | 132,363 | +1.00(+6.77%) |
Aug 22, 2017 | 13.74 | 15.22 | 13.51 | 14.78 | 77,483 | +1.21(+8.92%) |
Aug 21, 2017 | 12.77 | 13.57 | 12.15 | 13.57 | 50,294 | +1.11(+8.91%) |
Aug 18, 2017 | 11.80 | 12.50 | 11.80 | 12.46 | 19,515 | +0.64(+5.41%) |
Aug 17, 2017 | 11.61 | 12.20 | 11.49 | 11.82 | 75,622 | -0.25(-2.07%) |
Aug 16, 2017 | 13.00 | 13.00 | 11.78 | 12.07 | 39,690 | -0.43(-3.44%) |
Aug 15, 2017 | 12.58 | 12.97 | 12.33 | 12.50 | 43,488 | +0.25(+2.04%) |
Aug 14, 2017 | 11.70 | 12.38 | 11.70 | 12.25 | 61,413 | +0.43(+3.64%) |
Aug 11, 2017 | 12.00 | 12.16 | 11.13 | 11.82 | 17,977 | -0.32(-2.64%) |
Aug 10, 2017 | 11.11 | 12.56 | 11.00 | 12.14 | 33,225 | +1.00(+8.98%) |
Aug 09, 2017 | 11.00 | 11.17 | 11.00 | 11.14 | 17,722 | +0.10(+0.91%) |
Aug 08, 2017 | 11.05 | 11.15 | 10.97 | 11.04 | 17,914 | -0.15(-1.34%) |
Aug 07, 2017 | 11.25 | 11.25 | 11.01 | 11.19 | 7,392 | -0.06(-0.53%) |
Aug 04, 2017 | 10.61 | 11.25 | 10.61 | 11.25 | 12,566 | +0.35(+3.21%) |
Aug 03, 2017 | 11.30 | 11.30 | 10.70 | 10.90 | 20,834 | -0.32(-2.85%) |
Aug 02, 2017 | 10.70 | 11.28 | 10.65 | 11.22 | 34,292 | +0.38(+3.51%) |