Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.00 | 34.51 | 38.00 | 53,770 | +3.12(+8.94%) | |
Nov 29, 2017 | 36.24 | 37.48 | 33.19 | 34.88 | 84,390 | -2.59(-6.91%) |
Nov 28, 2017 | 35.97 | 37.47 | 35.97 | 37.47 | 41,078 | +1.07(+2.94%) |
Nov 27, 2017 | 36.77 | 37.08 | 35.00 | 36.40 | 70,480 | -0.55(-1.49%) |
Nov 24, 2017 | 33.95 | 37.50 | 33.95 | 36.95 | 53,360 | +2.45(+7.09%) |
Nov 22, 2017 | 34.52 | 35.00 | 29.77 | 34.51 | 172,428 | -0.52(-1.48%) |
Nov 21, 2017 | 35.47 | 36.86 | 34.05 | 35.02 | 86,396 | -0.09(-0.26%) |
Nov 20, 2017 | 38.01 | 40.00 | 33.20 | 35.12 | 118,696 | -3.13(-8.18%) |
Nov 17, 2017 | 41.00 | 41.28 | 37.89 | 38.24 | 110,186 | -2.23(-5.50%) |
Nov 16, 2017 | 38.95 | 41.91 | 38.55 | 40.47 | 179,628 | +2.03(+5.28%) |
Nov 15, 2017 | 39.00 | 39.05 | 37.38 | 38.44 | 75,414 | +1.01(+2.70%) |
Nov 14, 2017 | 38.10 | 40.05 | 37.27 | 37.43 | 121,060 | +0.19(+0.50%) |
Nov 13, 2017 | 34.51 | 37.24 | 34.51 | 37.24 | 55,472 | +2.68(+7.77%) |
Nov 10, 2017 | 37.28 | 38.42 | 34.33 | 34.56 | 65,990 | -2.29(-6.21%) |
Nov 09, 2017 | 38.50 | 39.41 | 35.50 | 36.85 | 135,906 | -1.65(-4.29%) |
Nov 08, 2017 | 34.90 | 38.50 | 34.80 | 38.50 | 143,568 | +4.20(+12.24%) |
Nov 07, 2017 | 31.27 | 35.00 | 31.24 | 34.30 | 105,532 | +3.39(+10.97%) |
Nov 06, 2017 | 30.18 | 31.24 | 29.60 | 30.91 | 70,310 | +0.76(+2.52%) |
Nov 03, 2017 | 30.30 | 31.18 | 29.55 | 30.15 | 91,378 | +0.09(+0.30%) |
Nov 02, 2017 | 29.62 | 32.50 | 29.38 | 30.06 | 62,270 | +0.01(+0.03%) |
Nov 01, 2017 | 27.29 | 31.93 | 27.29 | 30.05 | 141,622 | +3.30(+12.34%) |
Oct 31, 2017 | 24.70 | 27.45 | 24.70 | 26.75 | 92,946 | +2.10(+8.52%) |
Oct 30, 2017 | 26.00 | 26.98 | 23.00 | 24.65 | 296,392 | -3.51(-12.45%) |
Oct 27, 2017 | 27.39 | 28.60 | 26.10 | 28.16 | 91,956 | +0.86(+3.15%) |
Oct 26, 2017 | 27.45 | 28.07 | 26.00 | 27.30 | 58,212 | -0.49(-1.78%) |
Oct 25, 2017 | 25.84 | 28.43 | 24.30 | 27.79 | 196,720 | +1.79(+6.88%) |
Oct 24, 2017 | 30.00 | 30.00 | 26.01 | 26.00 | 201,416 | -3.99(-13.30%) |
Oct 23, 2017 | 28.50 | 31.36 | 28.49 | 29.99 | 155,196 | +0.77(+2.65%) |
Oct 20, 2017 | 31.63 | 33.37 | 28.55 | 29.21 | 314,552 | -2.46(-7.75%) |
Oct 19, 2017 | 27.25 | 31.73 | 25.75 | 31.67 | 562,506 | +5.24(+19.80%) |
Oct 18, 2017 | 26.75 | 29.27 | 25.52 | 26.43 | 450,800 | +1.39(+5.57%) |
Oct 17, 2017 | 21.72 | 27.00 | 21.50 | 25.04 | 461,704 | +3.70(+17.31%) |
Oct 16, 2017 | 18.80 | 21.50 | 18.80 | 21.34 | 234,192 | +2.86(+15.47%) |
Oct 13, 2017 | 17.84 | 18.24 | 17.84 | 18.48 | 60,576 | +0.39(+2.16%) |
Oct 12, 2017 | 16.65 | 18.42 | 16.65 | 18.09 | 132,846 | +1.47(+8.84%) |
Oct 11, 2017 | 15.68 | 17.09 | 15.68 | 16.62 | 54,910 | +0.95(+6.06%) |
Oct 10, 2017 | 15.26 | 16.00 | 15.24 | 15.68 | 34,786 | +1.17(+8.10%) |
Oct 09, 2017 | 16.55 | 16.55 | 14.25 | 14.50 | 60,378 | -1.98(-12.01%) |
Oct 06, 2017 | 16.71 | 16.75 | 16.20 | 16.48 | 31,112 | +0.38(+2.33%) |
Oct 05, 2017 | 16.18 | 16.60 | 15.94 | 16.11 | 22,018 | +0.02(+0.09%) |
Oct 04, 2017 | 16.44 | 17.00 | 16.09 | 16.09 | 35,082 | -0.15(-0.92%) |
Oct 03, 2017 | 15.56 | 16.25 | 15.56 | 16.24 | 27,026 | +0.68(+4.37%) |
Oct 02, 2017 | 15.70 | 15.70 | 15.25 | 15.56 | 9,990 | -0.17(-1.08%) |
Sep 29, 2017 | 15.65 | 16.32 | 15.65 | 15.73 | 38,378 | -0.17(-1.07%) |
Sep 28, 2017 | 15.97 | 17.54 | 15.51 | 15.90 | 174,100 | -0.07(-0.47%) |
Sep 27, 2017 | 14.32 | 16.24 | 14.25 | 15.97 | 163,340 | +1.92(+13.70%) |
Sep 26, 2017 | 14.61 | 14.74 | 13.41 | 14.05 | 49,782 | -0.27(-1.92%) |
Sep 25, 2017 | 14.35 | 14.88 | 13.60 | 14.32 | 50,228 | +0.33(+2.39%) |
Sep 22, 2017 | 14.88 | 14.88 | 13.55 | 13.99 | 50,594 | -0.44(-3.02%) |
Sep 21, 2017 | 14.20 | 14.66 | 14.15 | 14.43 | 23,934 | +0.26(+1.80%) |
Sep 20, 2017 | 14.09 | 14.71 | 13.80 | 14.17 | 41,838 | +0.06(+0.46%) |
Sep 19, 2017 | 13.34 | 14.24 | 12.70 | 14.11 | 65,810 | +0.46(+3.37%) |
Sep 18, 2017 | 14.08 | 14.51 | 12.96 | 13.64 | 171,150 | -0.93(-6.38%) |
Sep 15, 2017 | 12.47 | 15.23 | 12.35 | 14.57 | 219,662 | +2.23(+18.06%) |
Sep 14, 2017 | 10.87 | 12.45 | 10.87 | 12.35 | 78,480 | +1.34(+12.18%) |
Sep 13, 2017 | 10.99 | 11.25 | 10.99 | 11.01 | 22,386 | +0.15(+1.34%) |
Sep 12, 2017 | 10.53 | 11.35 | 10.53 | 10.86 | 33,946 | +0.47(+4.52%) |
Sep 11, 2017 | 10.31 | 10.74 | 10.31 | 10.39 | 44,650 | +0.24(+2.36%) |
Sep 08, 2017 | 9.580 | 10.24 | 9.580 | 10.15 | 22,668 | +0.40(+4.10%) |
Sep 07, 2017 | 9.445 | 9.750 | 9.405 | 9.750 | 6,828 | +0.38(+4.00%) |
Sep 06, 2017 | 9.495 | 9.495 | 9.375 | 9.375 | 1,976 | -0.19(-1.99%) |
Sep 05, 2017 | 9.305 | 9.575 | 9.250 | 9.565 | 4,462 | -0.02(-0.16%) |