Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.36 | 11.78 | 11.31 | 11.69 | 842,820 | +0.38(+3.36%) |
Aug 30, 2017 | 11.36 | 11.59 | 11.12 | 11.31 | 1,068,870 | -0.05(-0.42%) |
Aug 29, 2017 | 10.98 | 11.50 | 10.50 | 11.36 | 931,781 | +0.10(+0.84%) |
Aug 28, 2017 | 11.40 | 11.78 | 10.93 | 11.26 | 1,101,648 | -0.14(-1.25%) |
Aug 25, 2017 | 11.64 | 11.07 | 11.40 | 712,296 | +0.24(+2.13%) | |
Aug 24, 2017 | 10.83 | 11.74 | 10.79 | 11.17 | 1,620,872 | +0.62(+5.86%) |
Aug 23, 2017 | 10.55 | 10.93 | 10.45 | 10.55 | 1,004,912 | -0.05(-0.45%) |
Aug 22, 2017 | 10.41 | 10.79 | 10.17 | 10.60 | 1,181,606 | +0.29(+2.77%) |
Aug 21, 2017 | 10.31 | 10.93 | 9.859 | 10.31 | 1,840,885 | -0.05(-0.46%) |
Aug 18, 2017 | 9.503 | 10.41 | 8.933 | 10.36 | 4,572,057 | -0.57(-5.22%) |
Aug 17, 2017 | 11.07 | 11.26 | 10.79 | 10.93 | 1,637,002 | -0.29(-2.54%) |
Aug 16, 2017 | 11.17 | 11.55 | 10.98 | 11.21 | 2,379,270 | +0.14(+1.29%) |
Aug 15, 2017 | 12.88 | 13.16 | 10.98 | 11.07 | 2,360,077 | -2.19(-16.49%) |
Aug 14, 2017 | 13.07 | 13.73 | 13.07 | 13.26 | 589,493 | +0.24(+1.83%) |
Aug 11, 2017 | 12.97 | 13.54 | 12.92 | 13.02 | 704,929 | +0.14(+1.11%) |
Aug 10, 2017 | 13.45 | 13.54 | 12.88 | 12.88 | 844,371 | -0.62(-4.58%) |
Aug 09, 2017 | 13.92 | 13.92 | 13.35 | 13.49 | 667,397 | -0.62(-4.38%) |
Aug 08, 2017 | 14.02 | 14.73 | 13.97 | 14.11 | 589,288 | +0.14(+1.02%) |
Aug 07, 2017 | 14.30 | 14.73 | 13.49 | 13.97 | 636,489 | -0.29(-2.00%) |
Aug 04, 2017 | 14.49 | 14.63 | 14.25 | 14.25 | 324,892 | -0.14(-0.99%) |
Aug 03, 2017 | 14.16 | 14.87 | 14.16 | 14.40 | 438,496 | +0.19(+1.34%) |
Aug 02, 2017 | 14.73 | 14.16 | 14.21 | 487,273 | -0.48(-3.24%) | |
Aug 01, 2017 | 14.87 | 14.97 | 14.38 | 14.68 | 587,393 | -0.14(-0.96%) |
Jul 31, 2017 | 14.49 | 14.92 | 14.30 | 14.82 | 534,857 | +0.33(+2.30%) |
Jul 28, 2017 | 14.82 | 14.82 | 14.28 | 14.49 | 688,519 | -0.48(-3.17%) |
Jul 27, 2017 | 13.92 | 14.99 | 13.83 | 14.97 | 928,083 | +1.05(+7.51%) |
Jul 26, 2017 | 13.35 | 14.33 | 13.11 | 13.92 | 1,302,561 | +0.48(+3.53%) |
Jul 25, 2017 | 12.45 | 13.92 | 12.26 | 13.45 | 3,217,965 | +1.00(+8.02%) |
Jul 24, 2017 | 14.25 | 14.59 | 12.43 | 12.45 | 8,066,669 | -6.27(-33.50%) |
Jul 21, 2017 | 19.34 | 19.34 | 18.65 | 18.72 | 423,310 | -0.57(-2.96%) |
Jul 20, 2017 | 19.29 | 19.34 | 19.20 | 19.29 | 321,754 | -0.05(-0.25%) |
Jul 19, 2017 | 19.01 | 19.34 | 18.91 | 19.34 | 302,027 | +0.38(+2.01%) |
Jul 18, 2017 | 19.24 | 19.58 | 18.86 | 18.96 | 478,310 | -0.38(-1.97%) |
Jul 17, 2017 | 19.15 | 19.62 | 18.96 | 19.34 | 848,972 | +0.24(+1.24%) |
Jul 14, 2017 | 19.77 | 20.19 | 18.86 | 19.10 | 527,577 | +0.10(+0.50%) |
Jul 13, 2017 | 18.39 | 19.29 | 18.39 | 19.01 | 420,412 | +0.67(+3.63%) |
Jul 12, 2017 | 18.67 | 18.91 | 18.08 | 18.34 | 431,837 | -0.19(-1.03%) |
Jul 11, 2017 | 18.58 | 18.67 | 18.29 | 18.53 | 231,855 | +0.00(+0.00%) |
Jul 10, 2017 | 19.10 | 19.77 | 18.25 | 18.53 | 646,668 | -0.81(-4.18%) |
Jul 07, 2017 | 19.20 | 19.48 | 19.15 | 19.34 | 306,637 | +0.14(+0.74%) |
Jul 06, 2017 | 19.86 | 20.00 | 19.20 | 19.20 | 446,464 | -0.71(-3.58%) |
Jul 05, 2017 | 20.10 | 20.29 | 19.60 | 19.91 | 332,907 | -0.33(-1.64%) |
Jul 03, 2017 | 19.81 | 20.53 | 19.81 | 20.24 | 290,201 | +0.52(+2.65%) |
Jun 30, 2017 | 19.62 | 19.77 | 19.29 | 19.72 | 268,528 | +0.19(+0.97%) |
Jun 29, 2017 | 19.62 | 19.91 | 19.34 | 19.53 | 517,836 | -0.05(-0.24%) |
Jun 28, 2017 | 19.43 | 19.77 | 19.36 | 19.58 | 430,983 | +0.19(+0.98%) |
Jun 27, 2017 | 19.20 | 19.43 | 19.10 | 19.39 | 694,416 | +0.14(+0.74%) |
Jun 26, 2017 | 19.29 | 19.62 | 19.10 | 19.24 | 496,287 | -0.05(-0.25%) |
Jun 23, 2017 | 19.24 | 19.34 | 19.05 | 19.29 | 1,251,408 | -0.05(-0.25%) |
Jun 22, 2017 | 19.81 | 20.15 | 19.29 | 19.34 | 818,517 | -0.57(-2.86%) |
Jun 21, 2017 | 20.10 | 20.48 | 19.53 | 19.91 | 557,729 | -1.05(-4.99%) |
Jun 20, 2017 | 21.29 | 21.29 | 20.76 | 20.95 | 298,800 | -0.29(-1.34%) |
Jun 19, 2017 | 21.24 | 21.33 | 20.81 | 21.24 | 558,570 | +0.05(+0.22%) |
Jun 16, 2017 | 21.24 | 21.33 | 20.76 | 21.19 | 778,995 | -0.24(-1.11%) |
Jun 15, 2017 | 21.67 | 21.95 | 21.14 | 21.43 | 371,071 | -0.33(-1.53%) |
Jun 14, 2017 | 21.38 | 21.88 | 21.08 | 21.76 | 358,918 | +0.33(+1.55%) |
Jun 13, 2017 | 21.95 | 22.00 | 21.33 | 21.43 | 386,220 | -0.48(-2.17%) |
Jun 12, 2017 | 22.28 | 23.04 | 21.67 | 21.90 | 606,998 | -0.33(-1.50%) |
Jun 09, 2017 | 21.33 | 22.57 | 21.29 | 22.24 | 525,304 | +0.90(+4.23%) |
Jun 08, 2017 | 21.67 | 22.00 | 21.29 | 21.33 | 439,306 | -0.29(-1.32%) |
Jun 07, 2017 | 21.57 | 22.00 | 21.19 | 21.62 | 404,865 | +0.14(+0.66%) |
Jun 06, 2017 | 21.48 | 21.67 | 21.05 | 21.48 | 422,277 | -0.19(-0.88%) |
Jun 05, 2017 | 21.52 | 21.86 | 21.33 | 21.67 | 616,511 | +0.19(+0.89%) |
Jun 02, 2017 | 22.38 | 22.47 | 21.38 | 21.48 | 643,424 | -0.81(-3.62%) |