Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.80 | 20.70 | 18.90 | 19.80 | 2,432 | +0.90(+4.76%) |
Aug 30, 2017 | 19.80 | 20.70 | 18.90 | 18.90 | 5,372 | -1.80(-8.70%) |
Aug 29, 2017 | 19.80 | 20.70 | 19.80 | 20.70 | 1,472 | +0.90(+4.55%) |
Aug 28, 2017 | 20.70 | 21.60 | 19.80 | 19.80 | 1,393 | -1.35(-6.38%) |
Aug 25, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 1,911 | +0.45(+2.17%) |
Aug 24, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 2,792 | +0.90(+4.55%) |
Aug 23, 2017 | 18.90 | 20.70 | 18.90 | 19.80 | 1,723 | +0.90(+4.76%) |
Aug 22, 2017 | 20.70 | 20.70 | 18.90 | 18.90 | 7,677 | -1.80(-8.70%) |
Aug 21, 2017 | 21.60 | 22.50 | 20.70 | 20.70 | 4,408 | -2.25(-9.80%) |
Aug 18, 2017 | 22.50 | 22.95 | 20.70 | 22.95 | 4,809 | +0.45(+2.00%) |
Aug 17, 2017 | 20.70 | 22.50 | 20.25 | 22.50 | 7,222 | +0.90(+4.17%) |
Aug 16, 2017 | 20.70 | 21.60 | 20.25 | 21.60 | 7,951 | +0.90(+4.35%) |
Aug 15, 2017 | 23.40 | 24.30 | 20.70 | 20.70 | 15,843 | -3.15(-13.21%) |
Aug 14, 2017 | 25.20 | 25.92 | 23.40 | 23.85 | 13,269 | -2.25(-8.62%) |
Aug 11, 2017 | 27.00 | 27.00 | 24.30 | 26.10 | 16,307 | +0.00(+0.00%) |
Aug 10, 2017 | 31.50 | 32.40 | 24.30 | 26.10 | 33,372 | -4.50(-14.71%) |
Aug 09, 2017 | 33.30 | 33.30 | 29.70 | 30.60 | 16,736 | -2.25(-6.85%) |
Aug 08, 2017 | 34.20 | 35.10 | 32.85 | 32.85 | 6,167 | -1.35(-3.95%) |
Aug 07, 2017 | 34.20 | 35.10 | 33.30 | 34.20 | 7,542 | +0.00(+0.00%) |
Aug 04, 2017 | 37.80 | 37.80 | 32.68 | 34.20 | 10,788 | -2.70(-7.32%) |
Aug 03, 2017 | 34.20 | 38.33 | 32.40 | 36.90 | 14,886 | +2.70(+7.89%) |
Aug 02, 2017 | 35.10 | 36.00 | 32.58 | 34.20 | 6,650 | +0.00(+0.00%) |
Aug 01, 2017 | 31.50 | 35.10 | 29.70 | 34.20 | 25,635 | +0.90(+2.70%) |
Jul 31, 2017 | 37.80 | 37.80 | 29.70 | 33.30 | 40,666 | -3.60(-9.76%) |
Jul 28, 2017 | 37.80 | 39.60 | 35.82 | 36.90 | 13,926 | -1.35(-3.53%) |
Jul 27, 2017 | 43.20 | 43.20 | 34.20 | 38.25 | 46,898 | -4.50(-10.53%) |
Jul 26, 2017 | 44.10 | 44.10 | 42.30 | 42.75 | 11,994 | -0.45(-1.04%) |
Jul 25, 2017 | 44.10 | 44.55 | 42.30 | 43.20 | 19,123 | -0.90(-2.04%) |
Jul 24, 2017 | 44.10 | 44.10 | 42.75 | 44.10 | 15,647 | +0.45(+1.03%) |
Jul 21, 2017 | 44.55 | 45.00 | 43.20 | 43.65 | 13,019 | -0.90(-2.02%) |
Jul 20, 2017 | 44.10 | 45.00 | 44.10 | 44.55 | 12,123 | +0.00(+0.00%) |
Jul 19, 2017 | 44.10 | 45.00 | 44.10 | 44.55 | 60,600 | +1.35(+3.12%) |
Jul 18, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 11,010 | -1.80(-4.00%) |
Jul 17, 2017 | 43.20 | 45.00 | 42.75 | 45.00 | 11,480 | +1.80(+4.17%) |
Jul 14, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 8,626 | -0.90(-2.04%) |
Jul 13, 2017 | 46.80 | 46.80 | 43.20 | 44.10 | 11,589 | -2.70(-5.77%) |
Jul 12, 2017 | 45.90 | 46.80 | 45.90 | 46.80 | 3,652 | +0.00(+0.00%) |
Jul 11, 2017 | 47.70 | 48.78 | 46.35 | 46.80 | 8,730 | -0.90(-1.89%) |
Jul 10, 2017 | 47.70 | 48.60 | 46.35 | 47.70 | 14,953 | +0.90(+1.92%) |
Jul 07, 2017 | 45.90 | 47.70 | 44.55 | 46.80 | 11,319 | +2.70(+6.12%) |
Jul 06, 2017 | 43.20 | 44.10 | 42.30 | 44.10 | 17,333 | +1.80(+4.26%) |
Jul 05, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 11,628 | +0.00(+0.00%) |
Jul 03, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 6,936 | -0.90(-2.08%) |
Jun 30, 2017 | 43.20 | 44.10 | 42.30 | 43.20 | 5,093 | +0.00(+0.00%) |
Jun 29, 2017 | 44.10 | 44.10 | 42.30 | 43.20 | 1,560 | +0.00(+0.00%) |
Jun 28, 2017 | 44.10 | 44.10 | 42.75 | 43.20 | 4,265 | -0.90(-2.04%) |
Jun 27, 2017 | 44.10 | 46.80 | 44.10 | 44.10 | 3,154 | -0.90(-2.00%) |
Jun 26, 2017 | 44.10 | 45.00 | 43.20 | 45.00 | 1,488 | +2.70(+6.38%) |
Jun 23, 2017 | 45.00 | 45.00 | 42.30 | 42.30 | 3,765 | -1.80(-4.08%) |
Jun 22, 2017 | 42.30 | 45.00 | 42.30 | 44.10 | 7,179 | +0.00(+0.00%) |
Jun 21, 2017 | 42.30 | 45.00 | 42.30 | 44.10 | 8,455 | +1.80(+4.26%) |
Jun 20, 2017 | 42.30 | 45.90 | 41.85 | 42.30 | 44,585 | +0.90(+2.17%) |
Jun 19, 2017 | 41.40 | 41.46 | 40.50 | 41.40 | 1,871 | +0.00(+0.00%) |
Jun 16, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 278 | -0.90(-2.13%) |
Jun 15, 2017 | 40.50 | 42.30 | 40.50 | 42.30 | 262 | +1.80(+4.44%) |
Jun 14, 2017 | 41.40 | 43.88 | 40.50 | 40.50 | 1,052 | -1.35(-3.23%) |
Jun 13, 2017 | 40.50 | 42.30 | 40.50 | 41.85 | 397 | +1.35(+3.33%) |
Jun 12, 2017 | 42.30 | 42.30 | 40.50 | 40.50 | 4,123 | -0.90(-2.17%) |
Jun 09, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 447 | +0.00(+0.00%) |
Jun 08, 2017 | 40.50 | 43.20 | 38.70 | 41.40 | 1,958 | +0.00(+0.00%) |
Jun 07, 2017 | 41.40 | 43.20 | 41.40 | 41.40 | 1,644 | -0.90(-2.13%) |
Jun 06, 2017 | 41.40 | 42.30 | 41.40 | 42.30 | 975 | +0.00(+0.00%) |
Jun 05, 2017 | 44.10 | 44.10 | 41.40 | 42.30 | 2,417 | +0.00(+0.00%) |
Jun 02, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 962 | -0.90(-2.08%) |