Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.35 | 23.82 | 20.40 | 20.55 | 2,234 | -1.95(-8.67%) |
Aug 30, 2017 | 22.52 | 22.52 | 21.60 | 22.50 | 530 | -0.15(-0.66%) |
Aug 29, 2017 | 21.00 | 23.40 | 21.00 | 22.65 | 2,395 | +0.90(+4.14%) |
Aug 28, 2017 | 21.40 | 22.95 | 21.30 | 21.75 | 672 | +0.75(+3.57%) |
Aug 25, 2017 | 24.30 | 24.30 | 20.85 | 21.00 | 1,665 | -1.50(-6.66%) |
Aug 24, 2017 | 22.35 | 22.93 | 21.30 | 22.50 | 2,254 | +0.00(+0.00%) |
Aug 23, 2017 | 21.30 | 23.25 | 21.30 | 22.50 | 317 | +1.20(+5.63%) |
Aug 22, 2017 | 22.50 | 23.19 | 21.30 | 21.30 | 2,045 | -1.35(-5.96%) |
Aug 21, 2017 | 22.50 | 23.70 | 22.50 | 22.65 | 308 | -0.30(-1.31%) |
Aug 18, 2017 | 24.45 | 25.35 | 22.50 | 22.95 | 869 | -1.35(-5.56%) |
Aug 17, 2017 | 24.00 | 24.75 | 22.80 | 24.30 | 723 | +0.00(+0.00%) |
Aug 16, 2017 | 23.25 | 24.75 | 23.25 | 24.30 | 399 | +0.45(+1.89%) |
Aug 15, 2017 | 24.75 | 26.10 | 23.29 | 23.85 | 2,478 | -1.35(-5.36%) |
Aug 14, 2017 | 22.35 | 26.55 | 22.05 | 25.20 | 2,853 | +2.70(+12.00%) |
Aug 11, 2017 | 20.25 | 23.37 | 20.25 | 22.50 | 2,731 | +0.90(+4.17%) |
Aug 10, 2017 | 24.00 | 24.02 | 20.10 | 21.60 | 3,763 | -2.55(-10.56%) |
Aug 09, 2017 | 24.75 | 25.09 | 24.00 | 24.15 | 1,397 | -1.05(-4.17%) |
Aug 08, 2017 | 26.85 | 27.30 | 24.30 | 25.20 | 4,140 | -1.95(-7.18%) |
Aug 07, 2017 | 26.85 | 27.94 | 25.50 | 27.15 | 1,445 | -0.75(-2.69%) |
Aug 04, 2017 | 27.77 | 27.97 | 25.50 | 27.90 | 6,642 | +0.15(+0.54%) |
Aug 03, 2017 | 27.60 | 28.35 | 27.60 | 27.75 | 1,005 | +0.30(+1.09%) |
Aug 02, 2017 | 28.12 | 28.12 | 26.70 | 27.45 | 1,325 | -0.45(-1.61%) |
Aug 01, 2017 | 29.25 | 30.14 | 27.90 | 27.90 | 1,864 | -2.70(-8.82%) |
Jul 31, 2017 | 31.35 | 31.35 | 29.40 | 30.60 | 996 | -0.15(-0.49%) |
Jul 28, 2017 | 31.29 | 31.29 | 30.75 | 30.75 | 502 | +0.00(+0.00%) |
Jul 27, 2017 | 30.75 | 31.29 | 30.75 | 30.75 | 1,196 | +0.00(+0.00%) |
Jul 26, 2017 | 29.70 | 31.96 | 29.55 | 30.75 | 199 | +1.35(+4.59%) |
Jul 25, 2017 | 30.00 | 31.80 | 29.40 | 29.40 | 1,577 | -0.90(-2.97%) |
Jul 24, 2017 | 30.60 | 31.20 | 29.43 | 30.30 | 661 | -0.60(-1.94%) |
Jul 21, 2017 | 31.05 | 31.50 | 29.72 | 30.90 | 1,255 | +0.15(+0.49%) |
Jul 20, 2017 | 29.46 | 31.05 | 29.46 | 30.75 | 1,893 | +2.40(+8.47%) |
Jul 19, 2017 | 29.40 | 29.85 | 28.05 | 28.35 | 2,657 | +0.30(+1.07%) |
Jul 18, 2017 | 29.55 | 29.55 | 27.45 | 28.05 | 860 | -1.80(-6.03%) |
Jul 17, 2017 | 29.40 | 30.50 | 29.25 | 29.85 | 476 | +0.45(+1.53%) |
Jul 14, 2017 | 30.15 | 31.05 | 29.25 | 29.40 | 1,627 | -1.05(-3.45%) |
Jul 13, 2017 | 30.15 | 30.79 | 30.15 | 30.45 | 937 | -0.15(-0.49%) |
Jul 12, 2017 | 30.45 | 31.35 | 30.30 | 30.60 | 1,436 | -0.15(-0.49%) |
Jul 11, 2017 | 31.05 | 31.05 | 30.15 | 30.75 | 583 | +0.00(+0.00%) |
Jul 10, 2017 | 31.50 | 31.50 | 30.30 | 30.75 | 999 | -0.60(-1.91%) |
Jul 07, 2017 | 30.15 | 31.50 | 29.85 | 31.35 | 2,574 | +1.20(+3.98%) |
Jul 06, 2017 | 30.60 | 30.90 | 28.95 | 30.15 | 3,476 | +0.00(+0.00%) |
Jul 05, 2017 | 31.50 | 31.50 | 30.00 | 30.15 | 1,336 | -1.50(-4.74%) |
Jul 03, 2017 | 32.31 | 32.59 | 31.50 | 31.65 | 449 | -0.45(-1.40%) |
Jun 30, 2017 | 33.26 | 33.86 | 31.80 | 32.10 | 893 | -1.50(-4.46%) |
Jun 29, 2017 | 31.65 | 34.78 | 31.05 | 33.60 | 3,113 | -1.95(-5.49%) |
Jun 28, 2017 | 33.75 | 35.70 | 33.00 | 35.55 | 3,545 | +3.30(+10.23%) |
Jun 27, 2017 | 33.45 | 35.80 | 32.25 | 32.25 | 1,230 | -0.45(-1.38%) |
Jun 26, 2017 | 33.45 | 33.75 | 32.10 | 32.70 | 785 | +0.75(+2.35%) |
Jun 23, 2017 | 35.55 | 31.95 | 31.95 | 2,388 | -3.00(-8.58%) | |
Jun 22, 2017 | 33.15 | 39.75 | 30.00 | 34.95 | 12,820 | +0.45(+1.30%) |
Jun 21, 2017 | 33.66 | 38.55 | 31.35 | 34.50 | 7,042 | +3.75(+12.20%) |
Jun 20, 2017 | 30.90 | 31.88 | 29.52 | 30.75 | 2,201 | +0.45(+1.49%) |
Jun 19, 2017 | 33.75 | 33.75 | 30.00 | 30.30 | 6,164 | -1.35(-4.27%) |
Jun 16, 2017 | 33.60 | 33.60 | 30.00 | 31.65 | 5,511 | -2.25(-6.64%) |
Jun 15, 2017 | 37.50 | 41.55 | 30.00 | 33.90 | 27,652 | -2.10(-5.83%) |
Jun 14, 2017 | 24.15 | 36.59 | 24.15 | 36.00 | 18,584 | +12.00(+50.00%) |
Jun 13, 2017 | 25.35 | 25.75 | 24.00 | 24.00 | 1,448 | -1.20(-4.76%) |
Jun 12, 2017 | 25.50 | 26.10 | 24.75 | 25.20 | 1,188 | -0.60(-2.33%) |
Jun 09, 2017 | 26.25 | 26.85 | 25.05 | 25.80 | 2,637 | +0.72(+2.86%) |
Jun 08, 2017 | 24.31 | 25.63 | 23.70 | 25.08 | 1,788 | +0.48(+1.96%) |
Jun 07, 2017 | 25.80 | 25.80 | 22.97 | 24.60 | 3,827 | -1.20(-4.65%) |
Jun 06, 2017 | 27.75 | 30.00 | 25.50 | 25.80 | 2,639 | -0.60(-2.27%) |
Jun 05, 2017 | 28.65 | 29.24 | 26.25 | 26.40 | 2,420 | -1.05(-3.83%) |
Jun 02, 2017 | 29.25 | 31.45 | 27.45 | 27.45 | 1,453 | -1.35(-4.69%) |