Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.76 | 16.74 | 15.68 | 16.52 | 393,553 | +0.90(+5.80%) |
Aug 30, 2017 | 15.19 | 15.80 | 14.94 | 15.62 | 121,466 | +0.05(+0.32%) |
Aug 29, 2017 | 15.48 | 15.68 | 14.73 | 15.57 | 249,297 | -0.07(-0.45%) |
Aug 28, 2017 | 16.27 | 16.27 | 15.18 | 15.63 | 238,700 | -0.54(-3.32%) |
Aug 25, 2017 | 16.40 | 16.44 | 16.09 | 16.17 | 95,288 | -0.17(-1.03%) |
Aug 24, 2017 | 16.03 | 16.57 | 15.84 | 16.34 | 144,932 | +0.10(+0.61%) |
Aug 23, 2017 | 15.52 | 16.59 | 15.46 | 16.24 | 337,442 | +0.51(+3.22%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.42 | 15.73 | 194,756 | +0.44(+2.86%) |
Aug 21, 2017 | 15.79 | 15.79 | 15.05 | 15.30 | 268,205 | -0.51(-3.21%) |
Aug 18, 2017 | 15.60 | 16.17 | 15.22 | 15.80 | 325,584 | +0.38(+2.45%) |
Aug 17, 2017 | 15.94 | 16.49 | 15.41 | 15.43 | 245,420 | -0.56(-3.48%) |
Aug 16, 2017 | 16.41 | 16.91 | 15.75 | 15.98 | 321,346 | -0.51(-3.08%) |
Aug 15, 2017 | 16.66 | 16.66 | 15.86 | 16.49 | 208,320 | -0.17(-1.02%) |
Aug 14, 2017 | 17.27 | 17.55 | 16.59 | 16.66 | 155,933 | -0.57(-3.29%) |
Aug 11, 2017 | 17.26 | 17.33 | 16.74 | 17.23 | 397,273 | +0.11(+0.64%) |
Aug 10, 2017 | 18.12 | 18.61 | 17.04 | 17.12 | 204,816 | -0.75(-4.18%) |
Aug 09, 2017 | 17.75 | 18.45 | 17.56 | 17.86 | 183,817 | +0.35(+1.99%) |
Aug 08, 2017 | 17.67 | 18.43 | 17.20 | 17.51 | 148,010 | -0.24(-1.34%) |
Aug 07, 2017 | 18.38 | 18.55 | 17.38 | 17.75 | 276,321 | -1.03(-5.51%) |
Aug 04, 2017 | 18.15 | 19.00 | 17.74 | 18.79 | 132,907 | +0.92(+5.12%) |
Aug 03, 2017 | 19.72 | 19.72 | 17.65 | 17.87 | 428,008 | -1.75(-8.92%) |
Aug 02, 2017 | 20.39 | 20.39 | 19.01 | 19.62 | 106,781 | -1.18(-5.69%) |
Aug 01, 2017 | 21.28 | 21.43 | 20.51 | 20.81 | 56,188 | -0.52(-2.43%) |
Jul 31, 2017 | 21.68 | 21.88 | 20.64 | 21.32 | 102,603 | -0.82(-3.68%) |
Jul 28, 2017 | 22.20 | 23.57 | 21.88 | 22.14 | 87,218 | -0.30(-1.33%) |
Jul 27, 2017 | 21.33 | 22.48 | 21.16 | 22.44 | 107,732 | +1.04(+4.88%) |
Jul 26, 2017 | 21.94 | 22.70 | 21.33 | 21.39 | 113,129 | -0.17(-0.78%) |
Jul 25, 2017 | 20.71 | 22.10 | 20.54 | 21.56 | 146,908 | +1.71(+8.62%) |
Jul 24, 2017 | 20.29 | 20.34 | 19.57 | 19.85 | 72,552 | -0.19(-0.94%) |
Jul 21, 2017 | 20.16 | 20.65 | 19.84 | 20.04 | 68,348 | -0.41(-1.99%) |
Jul 20, 2017 | 22.01 | 22.16 | 20.36 | 20.45 | 117,395 | -1.23(-5.69%) |
Jul 19, 2017 | 19.87 | 21.73 | 19.87 | 21.68 | 244,087 | +1.78(+8.95%) |
Jul 18, 2017 | 21.12 | 21.12 | 19.43 | 19.90 | 98,592 | -0.66(-3.19%) |
Jul 17, 2017 | 20.41 | 21.18 | 20.39 | 20.56 | 90,700 | +0.15(+0.73%) |
Jul 14, 2017 | 19.81 | 20.59 | 19.81 | 20.41 | 69,744 | +0.56(+2.81%) |
Jul 13, 2017 | 19.44 | 19.89 | 19.01 | 19.85 | 43,352 | +0.59(+3.05%) |
Jul 12, 2017 | 19.56 | 20.29 | 18.98 | 19.27 | 109,253 | +0.18(+0.94%) |
Jul 11, 2017 | 18.48 | 19.51 | 18.13 | 19.09 | 66,665 | +0.58(+3.12%) |
Jul 10, 2017 | 17.12 | 18.65 | 17.12 | 18.51 | 70,446 | +0.77(+4.32%) |
Jul 07, 2017 | 18.06 | 18.06 | 16.67 | 17.74 | 170,618 | -0.44(-2.41%) |
Jul 06, 2017 | 19.85 | 18.03 | 18.18 | 128,124 | -1.10(-5.72%) | |
Jul 05, 2017 | 21.08 | 21.08 | 19.15 | 19.29 | 96,675 | -2.01(-9.43%) |
Jul 03, 2017 | 20.41 | 21.55 | 20.41 | 21.29 | 89,200 | +1.16(+5.78%) |
Jun 30, 2017 | 20.41 | 20.76 | 19.61 | 20.13 | 81,351 | +0.17(+0.85%) |
Jun 29, 2017 | 19.09 | 20.63 | 19.09 | 19.96 | 154,804 | +1.11(+5.91%) |
Jun 28, 2017 | 18.48 | 19.46 | 18.48 | 18.85 | 92,120 | +0.41(+2.21%) |
Jun 27, 2017 | 19.05 | 19.27 | 18.33 | 18.44 | 112,416 | -0.22(-1.17%) |
Jun 26, 2017 | 18.51 | 19.20 | 17.95 | 18.66 | 127,442 | +0.54(+2.96%) |
Jun 23, 2017 | 16.74 | 18.14 | 16.74 | 18.12 | 116,172 | +1.44(+8.65%) |
Jun 22, 2017 | 16.84 | 17.36 | 16.50 | 16.68 | 105,618 | +0.07(+0.42%) |
Jun 21, 2017 | 18.12 | 18.30 | 16.17 | 16.61 | 292,880 | -1.45(-8.04%) |
Jun 20, 2017 | 18.24 | 18.38 | 16.98 | 18.06 | 207,197 | -0.86(-4.52%) |
Jun 19, 2017 | 19.33 | 19.84 | 18.83 | 18.92 | 104,380 | -0.43(-2.21%) |
Jun 16, 2017 | 19.50 | 19.50 | 18.93 | 19.34 | 84,040 | +0.18(+0.93%) |
Jun 15, 2017 | 19.93 | 20.50 | 18.81 | 19.17 | 186,944 | -1.08(-5.35%) |
Jun 14, 2017 | 21.73 | 21.83 | 20.01 | 20.25 | 131,298 | -2.22(-9.87%) |
Jun 13, 2017 | 21.09 | 22.53 | 21.02 | 22.47 | 189,200 | +1.40(+6.66%) |
Jun 12, 2017 | 20.99 | 22.03 | 20.58 | 21.07 | 83,593 | +0.38(+1.83%) |
Jun 09, 2017 | 19.30 | 21.07 | 19.00 | 20.69 | 189,071 | +1.82(+9.65%) |
Jun 08, 2017 | 19.39 | 19.82 | 18.86 | 18.87 | 115,124 | -0.45(-2.32%) |
Jun 07, 2017 | 21.29 | 21.84 | 19.15 | 19.31 | 471,682 | -2.42(-11.12%) |
Jun 06, 2017 | 20.81 | 21.86 | 20.14 | 21.73 | 151,584 | +1.18(+5.76%) |
Jun 05, 2017 | 20.66 | 21.11 | 20.24 | 20.55 | 102,181 | -0.39(-1.85%) |
Jun 02, 2017 | 22.16 | 22.16 | 20.49 | 20.94 | 209,216 | -1.69(-7.47%) |