Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.36 | 21.83 | 20.92 | 21.11 | 1,054,152 | -0.15(-0.71%) |
Aug 30, 2017 | 20.89 | 21.49 | 20.89 | 21.26 | 911,673 | +0.38(+1.82%) |
Aug 29, 2017 | 20.27 | 21.45 | 19.90 | 20.88 | 1,618,166 | +0.15(+0.72%) |
Aug 28, 2017 | 20.25 | 20.80 | 19.75 | 20.73 | 1,866,978 | +1.63(+8.53%) |
Aug 25, 2017 | 19.56 | 20.40 | 19.00 | 19.10 | 1,459,137 | -0.41(-2.10%) |
Aug 24, 2017 | 18.50 | 19.55 | 18.28 | 19.51 | 774,338 | +1.06(+5.75%) |
Aug 23, 2017 | 18.27 | 18.81 | 18.00 | 18.45 | 717,980 | +0.04(+0.22%) |
Aug 22, 2017 | 17.88 | 19.01 | 17.88 | 18.41 | 941,361 | +0.59(+3.31%) |
Aug 21, 2017 | 17.92 | 18.35 | 17.35 | 17.82 | 1,022,223 | -0.01(-0.06%) |
Aug 18, 2017 | 18.66 | 18.80 | 17.80 | 17.83 | 1,305,164 | -0.97(-5.16%) |
Aug 17, 2017 | 20.44 | 20.48 | 18.70 | 18.80 | 1,854,064 | -1.94(-9.35%) |
Aug 16, 2017 | 20.62 | 21.89 | 20.50 | 20.74 | 780,123 | +0.09(+0.44%) |
Aug 15, 2017 | 23.13 | 23.13 | 20.37 | 20.65 | 1,944,448 | -2.51(-10.84%) |
Aug 14, 2017 | 22.19 | 23.80 | 22.11 | 23.16 | 1,722,299 | +1.21(+5.51%) |
Aug 11, 2017 | 19.95 | 22.05 | 19.89 | 21.95 | 1,767,150 | +2.23(+11.31%) |
Aug 10, 2017 | 19.18 | 20.39 | 18.31 | 19.72 | 1,856,882 | +1.74(+9.68%) |
Aug 09, 2017 | 18.85 | 19.00 | 17.80 | 17.98 | 860,729 | -0.88(-4.67%) |
Aug 08, 2017 | 19.50 | 19.65 | 18.55 | 18.86 | 1,311,929 | +0.25(+1.34%) |
Aug 07, 2017 | 17.75 | 19.77 | 17.65 | 18.61 | 2,562,287 | +1.55(+9.09%) |
Aug 04, 2017 | 17.60 | 17.60 | 16.82 | 17.06 | 600,770 | -0.18(-1.04%) |
Aug 03, 2017 | 16.25 | 17.47 | 16.05 | 17.24 | 1,248,491 | +1.43(+9.04%) |
Aug 02, 2017 | 16.43 | 16.77 | 15.69 | 15.81 | 643,018 | -0.58(-3.54%) |
Aug 01, 2017 | 17.14 | 17.28 | 16.08 | 16.39 | 501,562 | -0.53(-3.13%) |
Jul 31, 2017 | 17.77 | 18.15 | 16.90 | 16.92 | 1,098,952 | -0.22(-1.28%) |
Jul 28, 2017 | 16.00 | 17.55 | 16.00 | 17.14 | 1,092,032 | +1.24(+7.80%) |
Jul 27, 2017 | 16.00 | 16.47 | 15.28 | 15.90 | 706,431 | +0.02(+0.13%) |
Jul 26, 2017 | 16.27 | 16.55 | 15.84 | 15.88 | 392,856 | -0.43(-2.64%) |
Jul 25, 2017 | 16.43 | 16.65 | 16.01 | 16.31 | 328,001 | -0.01(-0.06%) |
Jul 24, 2017 | 15.83 | 16.34 | 15.60 | 16.32 | 269,426 | +0.50(+3.16%) |
Jul 21, 2017 | 15.81 | 16.29 | 15.60 | 15.82 | 421,075 | +0.08(+0.51%) |
Jul 20, 2017 | 15.89 | 16.02 | 15.50 | 15.74 | 344,241 | -0.13(-0.82%) |
Jul 19, 2017 | 15.58 | 15.89 | 15.50 | 15.87 | 508,781 | +0.42(+2.72%) |
Jul 18, 2017 | 16.63 | 16.63 | 15.42 | 15.45 | 802,651 | -0.83(-5.10%) |
Jul 17, 2017 | 17.30 | 17.52 | 15.56 | 16.28 | 1,204,043 | -1.02(-5.90%) |
Jul 14, 2017 | 17.17 | 17.61 | 17.00 | 17.30 | 777,033 | -0.41(-2.32%) |
Jul 13, 2017 | 17.28 | 17.89 | 17.08 | 17.71 | 436,950 | +0.43(+2.49%) |
Jul 12, 2017 | 17.13 | 17.38 | 17.02 | 17.28 | 296,404 | +0.24(+1.41%) |
Jul 11, 2017 | 16.80 | 17.18 | 16.80 | 17.04 | 400,482 | +0.15(+0.89%) |
Jul 10, 2017 | 17.12 | 17.37 | 16.80 | 16.89 | 327,227 | -0.29(-1.69%) |
Jul 07, 2017 | 17.04 | 17.42 | 17.01 | 17.18 | 274,886 | +0.16(+0.94%) |
Jul 06, 2017 | 17.57 | 17.60 | 16.90 | 17.02 | 334,459 | -0.49(-2.80%) |
Jul 05, 2017 | 17.35 | 17.93 | 17.07 | 17.51 | 428,950 | +0.08(+0.46%) |
Jul 03, 2017 | 16.78 | 17.50 | 16.78 | 17.43 | 173,287 | +0.65(+3.87%) |
Jun 30, 2017 | 17.20 | 16.53 | 16.78 | 594,072 | -0.34(-1.99%) | |
Jun 29, 2017 | 18.00 | 18.00 | 16.75 | 17.12 | 462,881 | -0.87(-4.84%) |
Jun 28, 2017 | 17.61 | 18.09 | 17.50 | 17.99 | 370,975 | +0.55(+3.15%) |
Jun 27, 2017 | 17.91 | 18.23 | 17.42 | 17.44 | 517,220 | -0.52(-2.90%) |
Jun 26, 2017 | 18.00 | 18.25 | 17.56 | 17.96 | 673,470 | +0.01(+0.06%) |
Jun 23, 2017 | 17.96 | 17.95 | 3,686,587 | +0.41(+2.34%) | ||
Jun 22, 2017 | 16.94 | 17.87 | 16.94 | 17.54 | 1,097,498 | +0.63(+3.73%) |
Jun 21, 2017 | 16.55 | 16.95 | 16.55 | 16.91 | 721,674 | +0.31(+1.87%) |
Jun 20, 2017 | 16.91 | 17.34 | 16.32 | 16.60 | 718,738 | -0.22(-1.31%) |
Jun 19, 2017 | 16.24 | 17.27 | 16.21 | 16.82 | 826,381 | +0.54(+3.32%) |
Jun 16, 2017 | 15.54 | 16.31 | 15.50 | 16.28 | 739,587 | +0.65(+4.16%) |
Jun 15, 2017 | 15.83 | 16.70 | 15.57 | 15.63 | 595,909 | -0.37(-2.31%) |
Jun 14, 2017 | 16.04 | 16.26 | 15.75 | 16.00 | 559,304 | -0.04(-0.25%) |
Jun 13, 2017 | 16.00 | 16.35 | 15.70 | 16.04 | 515,868 | -0.03(-0.19%) |
Jun 12, 2017 | 15.81 | 16.13 | 14.04 | 16.07 | 815,166 | +0.35(+2.23%) |
Jun 09, 2017 | 16.08 | 16.28 | 15.26 | 15.72 | 999,035 | -0.49(-3.02%) |
Jun 08, 2017 | 15.80 | 16.28 | 15.17 | 16.21 | 999,215 | +0.57(+3.64%) |
Jun 07, 2017 | 14.56 | 15.70 | 14.55 | 15.64 | 1,364,356 | +1.45(+10.22%) |
Jun 06, 2017 | 13.65 | 14.29 | 13.20 | 14.19 | 796,810 | +0.50(+3.65%) |
Jun 05, 2017 | 14.30 | 14.40 | 13.53 | 13.69 | 503,578 | -0.52(-3.66%) |
Jun 02, 2017 | 13.95 | 14.36 | 13.90 | 14.21 | 893,270 | +0.26(+1.86%) |