Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.25 | 20.25 | 18.95 | 19.52 | 668,074 | -0.89(-4.36%) |
Jul 28, 2017 | 20.60 | 21.24 | 20.39 | 20.41 | 224,447 | -0.58(-2.76%) |
Jul 27, 2017 | 21.19 | 21.62 | 20.85 | 20.99 | 291,417 | -0.36(-1.69%) |
Jul 26, 2017 | 20.78 | 21.38 | 20.55 | 21.35 | 252,653 | +0.48(+2.30%) |
Jul 25, 2017 | 21.42 | 21.48 | 20.60 | 20.87 | 395,388 | -0.75(-3.47%) |
Jul 24, 2017 | 21.44 | 21.75 | 20.03 | 21.62 | 519,531 | +0.22(+1.03%) |
Jul 21, 2017 | 21.66 | 22.10 | 21.23 | 21.40 | 522,098 | -0.20(-0.93%) |
Jul 20, 2017 | 22.42 | 22.42 | 21.50 | 21.60 | 280,801 | -0.66(-2.96%) |
Jul 19, 2017 | 21.55 | 22.40 | 21.30 | 22.26 | 255,922 | +0.73(+3.39%) |
Jul 18, 2017 | 21.62 | 21.92 | 21.09 | 21.53 | 307,041 | -0.27(-1.24%) |
Jul 17, 2017 | 23.21 | 23.36 | 21.64 | 21.80 | 394,917 | -1.13(-4.93%) |
Jul 14, 2017 | 22.98 | 23.13 | 22.55 | 22.93 | 215,779 | -0.05(-0.22%) |
Jul 13, 2017 | 22.35 | 23.52 | 22.04 | 22.98 | 801,489 | +0.58(+2.59%) |
Jul 12, 2017 | 21.66 | 22.67 | 21.66 | 22.40 | 626,575 | +0.84(+3.90%) |
Jul 11, 2017 | 22.01 | 22.10 | 20.63 | 21.56 | 522,608 | -0.43(-1.96%) |
Jul 10, 2017 | 21.00 | 22.25 | 20.33 | 21.99 | 602,595 | +0.99(+4.71%) |
Jul 07, 2017 | 20.15 | 21.20 | 19.60 | 21.00 | 491,075 | +0.82(+4.06%) |
Jul 06, 2017 | 21.03 | 21.07 | 19.29 | 20.18 | 665,156 | -1.00(-4.72%) |
Jul 05, 2017 | 19.00 | 21.50 | 18.63 | 21.18 | 631,431 | +1.97(+10.26%) |
Jul 03, 2017 | 20.42 | 20.46 | 18.93 | 19.21 | 292,394 | -1.26(-6.16%) |
Jun 30, 2017 | 20.66 | 20.80 | 20.20 | 20.47 | 170,770 | -0.13(-0.63%) |
Jun 29, 2017 | 20.73 | 21.11 | 20.27 | 20.60 | 453,283 | -0.06(-0.29%) |
Jun 28, 2017 | 22.07 | 22.27 | 20.36 | 20.66 | 932,808 | -1.51(-6.81%) |
Jun 27, 2017 | 23.59 | 23.59 | 21.75 | 22.17 | 995,093 | -1.22(-5.22%) |
Jun 26, 2017 | 21.50 | 23.70 | 21.33 | 23.39 | 1,251,950 | +1.96(+9.15%) |
Jun 23, 2017 | 21.72 | 21.72 | 19.82 | 21.43 | 2,735,659 | +0.29(+1.37%) |
Jun 22, 2017 | 19.70 | 22.80 | 19.38 | 21.14 | 1,686,708 | +1.61(+8.24%) |
Jun 21, 2017 | 19.14 | 20.00 | 19.14 | 19.53 | 468,943 | +0.62(+3.28%) |
Jun 20, 2017 | 19.66 | 19.78 | 18.37 | 18.91 | 734,101 | -0.63(-3.22%) |
Jun 19, 2017 | 19.75 | 20.43 | 18.81 | 19.54 | 1,173,543 | +0.23(+1.19%) |
Jun 16, 2017 | 17.60 | 19.80 | 17.60 | 19.31 | 2,568,656 | +1.63(+9.22%) |
Jun 15, 2017 | 16.41 | 17.94 | 16.02 | 17.68 | 986,899 | +0.98(+5.87%) |
Jun 14, 2017 | 15.39 | 16.84 | 15.38 | 16.70 | 1,466,612 | +1.59(+10.52%) |
Jun 13, 2017 | 14.33 | 15.49 | 14.06 | 15.11 | 834,443 | +1.11(+7.93%) |
Jun 12, 2017 | 13.53 | 14.08 | 12.13 | 14.00 | 1,351,058 | +0.70(+5.26%) |
Jun 09, 2017 | 13.32 | 13.70 | 12.98 | 13.30 | 760,854 | +0.10(+0.76%) |
Jun 08, 2017 | 13.12 | 14.50 | 12.86 | 13.20 | 3,614,053 | +0.54(+4.27%) |
Jun 07, 2017 | 10.94 | 12.83 | 10.50 | 12.66 | 6,084,034 | +3.13(+32.84%) |
Jun 06, 2017 | 9.240 | 9.810 | 9.060 | 9.530 | 1,468,192 | +0.53(+5.89%) |
Jun 05, 2017 | 9.570 | 9.720 | 8.845 | 9.000 | 630,529 | -0.53(-5.56%) |
Jun 02, 2017 | 9.330 | 9.600 | 9.260 | 9.530 | 652,697 | +0.20(+2.14%) |
Jun 01, 2017 | 10.04 | 10.30 | 9.030 | 9.330 | 744,211 | -0.72(-7.16%) |
May 31, 2017 | 10.18 | 10.43 | 9.390 | 10.05 | 927,771 | -0.13(-1.28%) |
May 30, 2017 | 10.79 | 10.88 | 10.00 | 10.18 | 651,309 | -0.55(-5.13%) |
May 26, 2017 | 10.73 | 10.88 | 10.49 | 10.73 | 611,989 | +0.08(+0.75%) |
May 25, 2017 | 11.05 | 11.08 | 10.58 | 10.65 | 437,956 | -0.26(-2.38%) |
May 24, 2017 | 11.07 | 11.59 | 10.83 | 10.91 | 721,771 | +0.10(+0.93%) |
May 23, 2017 | 11.63 | 11.74 | 10.31 | 10.81 | 1,054,452 | -0.27(-2.44%) |
May 22, 2017 | 12.39 | 12.39 | 10.99 | 11.08 | 913,037 | -0.32(-2.81%) |
May 19, 2017 | 11.62 | 11.71 | 11.26 | 11.40 | 221,268 | -0.12(-1.04%) |
May 18, 2017 | 11.50 | 11.88 | 11.24 | 11.52 | 404,808 | -0.14(-1.20%) |
May 17, 2017 | 11.68 | 11.87 | 10.91 | 11.66 | 450,084 | -0.10(-0.85%) |
May 16, 2017 | 11.70 | 11.82 | 11.49 | 11.76 | 335,490 | +0.24(+2.08%) |
May 15, 2017 | 11.45 | 11.70 | 11.35 | 11.52 | 430,239 | +0.17(+1.50%) |
May 12, 2017 | 11.03 | 11.47 | 10.60 | 11.35 | 361,702 | +0.35(+3.18%) |
May 11, 2017 | 10.62 | 11.35 | 10.40 | 11.00 | 429,225 | +0.26(+2.42%) |
May 10, 2017 | 10.56 | 10.74 | 9.610 | 10.74 | 672,558 | +0.19(+1.80%) |
May 09, 2017 | 10.80 | 11.09 | 10.40 | 10.55 | 547,407 | -0.25(-2.31%) |
May 08, 2017 | 11.04 | 11.14 | 10.50 | 10.80 | 579,969 | -0.12(-1.10%) |
May 05, 2017 | 10.15 | 11.05 | 9.750 | 10.92 | 1,691,911 | +0.94(+9.42%) |
May 04, 2017 | 8.590 | 10.04 | 8.140 | 9.980 | 1,840,169 | +1.26(+14.45%) |
May 03, 2017 | 10.18 | 10.18 | 8.180 | 8.720 | 3,357,788 | -1.38(-13.66%) |
May 02, 2017 | 10.95 | 10.95 | 10.00 | 10.10 | 991,549 | -0.67(-6.22%) |