Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.93 | 23.80 | 22.53 | 22.73 | 135,603 | -0.02(-0.09%) |
Aug 30, 2017 | 22.00 | 22.84 | 21.92 | 22.75 | 201,274 | +0.91(+4.17%) |
Aug 29, 2017 | 20.20 | 22.31 | 20.19 | 21.84 | 281,694 | +1.63(+8.07%) |
Aug 28, 2017 | 19.96 | 20.28 | 19.72 | 20.21 | 132,750 | +0.36(+1.81%) |
Aug 25, 2017 | 20.02 | 20.10 | 19.62 | 19.85 | 74,990 | -0.13(-0.65%) |
Aug 24, 2017 | 20.00 | 20.01 | 19.52 | 19.98 | 81,687 | -0.01(-0.05%) |
Aug 23, 2017 | 19.43 | 20.06 | 19.43 | 19.99 | 77,686 | +0.34(+1.73%) |
Aug 22, 2017 | 19.65 | 19.77 | 18.95 | 19.65 | 130,499 | +0.20(+1.03%) |
Aug 21, 2017 | 17.90 | 19.48 | 17.75 | 19.45 | 218,916 | +1.68(+9.45%) |
Aug 18, 2017 | 17.18 | 17.82 | 17.18 | 17.77 | 49,822 | +0.46(+2.66%) |
Aug 17, 2017 | 17.20 | 17.84 | 17.09 | 17.31 | 112,215 | -0.01(-0.06%) |
Aug 16, 2017 | 17.85 | 17.94 | 17.01 | 17.32 | 88,061 | -0.36(-2.04%) |
Aug 15, 2017 | 17.28 | 17.82 | 16.93 | 17.68 | 142,371 | +0.69(+4.06%) |
Aug 14, 2017 | 17.08 | 17.35 | 16.75 | 16.99 | 68,275 | +0.09(+0.53%) |
Aug 11, 2017 | 17.08 | 17.08 | 16.72 | 16.90 | 56,125 | -0.07(-0.41%) |
Aug 10, 2017 | 17.01 | 17.55 | 16.82 | 16.97 | 52,623 | -0.02(-0.12%) |
Aug 09, 2017 | 17.10 | 17.88 | 16.93 | 16.99 | 95,272 | -0.43(-2.47%) |
Aug 08, 2017 | 14.86 | 18.25 | 14.86 | 17.42 | 525,275 | +2.56(+17.23%) |
Aug 07, 2017 | 14.87 | 14.88 | 14.52 | 14.86 | 44,300 | +0.11(+0.75%) |
Aug 04, 2017 | 14.74 | 14.83 | 14.50 | 14.75 | 48,706 | +0.19(+1.30%) |
Aug 03, 2017 | 15.01 | 15.04 | 14.46 | 14.56 | 82,273 | -0.62(-4.08%) |
Aug 02, 2017 | 15.27 | 15.39 | 14.70 | 15.18 | 74,231 | -0.18(-1.17%) |
Aug 01, 2017 | 15.54 | 15.69 | 15.07 | 15.36 | 74,479 | -0.24(-1.54%) |
Jul 31, 2017 | 14.73 | 15.64 | 14.50 | 15.60 | 159,542 | +0.82(+5.55%) |
Jul 28, 2017 | 14.75 | 14.85 | 14.42 | 14.78 | 54,634 | +0.08(+0.54%) |
Jul 27, 2017 | 14.40 | 14.76 | 14.20 | 14.70 | 105,041 | +0.36(+2.51%) |
Jul 26, 2017 | 13.98 | 14.50 | 13.81 | 14.34 | 65,944 | +0.28(+1.99%) |
Jul 25, 2017 | 13.89 | 14.19 | 13.65 | 14.06 | 31,258 | +0.33(+2.40%) |
Jul 24, 2017 | 13.36 | 13.82 | 12.63 | 13.73 | 104,456 | +0.42(+3.16%) |
Jul 21, 2017 | 13.78 | 13.86 | 13.11 | 13.31 | 193,742 | -0.26(-1.92%) |
Jul 20, 2017 | 14.46 | 13.53 | 13.57 | 84,196 | -0.53(-3.76%) | |
Jul 19, 2017 | 14.63 | 14.71 | 13.98 | 14.10 | 62,006 | -0.58(-3.95%) |
Jul 18, 2017 | 14.98 | 15.10 | 14.39 | 14.68 | 48,577 | -0.37(-2.46%) |
Jul 17, 2017 | 15.01 | 15.23 | 14.95 | 15.05 | 73,359 | +0.04(+0.27%) |
Jul 14, 2017 | 15.04 | 15.11 | 14.92 | 15.01 | 30,851 | -0.08(-0.53%) |
Jul 13, 2017 | 15.49 | 15.49 | 14.88 | 15.09 | 39,478 | -0.40(-2.58%) |
Jul 12, 2017 | 15.33 | 15.54 | 15.08 | 15.49 | 80,208 | +0.26(+1.71%) |
Jul 11, 2017 | 15.52 | 15.60 | 14.88 | 15.23 | 45,327 | -0.32(-2.06%) |
Jul 10, 2017 | 15.70 | 15.83 | 15.53 | 15.55 | 84,220 | +0.00(+0.00%) |
Jul 07, 2017 | 15.53 | 15.79 | 15.38 | 15.55 | 173,538 | +0.02(+0.13%) |
Jul 06, 2017 | 15.03 | 15.58 | 14.99 | 15.53 | 115,898 | +0.33(+2.17%) |
Jul 05, 2017 | 14.88 | 15.33 | 14.76 | 15.20 | 93,249 | +0.19(+1.27%) |
Jul 03, 2017 | 15.18 | 15.23 | 14.67 | 15.01 | 49,259 | -0.04(-0.27%) |
Jun 30, 2017 | 15.17 | 15.28 | 15.17 | 15.05 | 48,920 | -0.11(-0.73%) |
Jun 29, 2017 | 14.87 | 15.18 | 14.60 | 15.16 | 85,540 | +0.42(+2.85%) |
Jun 28, 2017 | 14.88 | 14.94 | 14.30 | 14.74 | 30,418 | +0.08(+0.55%) |
Jun 27, 2017 | 15.14 | 15.33 | 14.32 | 14.66 | 58,674 | -0.41(-2.72%) |
Jun 26, 2017 | 14.44 | 15.28 | 14.26 | 15.07 | 125,550 | +0.56(+3.86%) |
Jun 23, 2017 | 14.55 | 14.75 | 14.25 | 14.51 | 502,986 | -0.11(-0.75%) |
Jun 22, 2017 | 14.34 | 15.03 | 14.32 | 14.62 | 153,552 | +0.38(+2.67%) |
Jun 21, 2017 | 14.05 | 14.45 | 14.00 | 14.24 | 98,880 | +0.25(+1.79%) |
Jun 20, 2017 | 13.70 | 14.25 | 13.70 | 13.99 | 54,445 | +0.18(+1.30%) |
Jun 19, 2017 | 13.69 | 14.04 | 13.69 | 13.81 | 91,542 | +0.27(+1.99%) |
Jun 16, 2017 | 13.75 | 14.03 | 13.37 | 13.54 | 130,687 | -0.26(-1.88%) |
Jun 15, 2017 | 13.82 | 14.12 | 13.53 | 13.80 | 56,403 | -0.08(-0.58%) |
Jun 14, 2017 | 14.41 | 14.41 | 13.70 | 13.88 | 100,912 | -0.43(-3.00%) |
Jun 13, 2017 | 14.50 | 14.50 | 13.95 | 14.31 | 74,226 | -0.18(-1.24%) |
Jun 12, 2017 | 14.39 | 14.59 | 14.08 | 14.49 | 55,654 | +0.15(+1.05%) |
Jun 09, 2017 | 14.32 | 14.42 | 13.93 | 14.34 | 138,940 | +0.23(+1.63%) |
Jun 08, 2017 | 14.12 | 14.46 | 13.81 | 14.11 | 66,514 | +0.21(+1.51%) |
Jun 07, 2017 | 13.80 | 14.24 | 13.70 | 13.90 | 25,156 | -0.03(-0.22%) |
Jun 06, 2017 | 13.79 | 14.00 | 12.97 | 13.93 | 63,600 | +0.06(+0.43%) |
Jun 05, 2017 | 14.45 | 14.56 | 13.71 | 13.87 | 30,877 | -0.67(-4.61%) |
Jun 02, 2017 | 13.98 | 14.68 | 13.91 | 14.54 | 126,473 | +0.67(+4.83%) |