Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.900 | 10.10 | 8.875 | 9.750 | 998,582 | +0.85(+9.55%) |
Aug 30, 2017 | 8.950 | 9.050 | 8.700 | 8.900 | 428,033 | -0.10(-1.11%) |
Aug 29, 2017 | 8.650 | 9.200 | 8.650 | 9.000 | 828,813 | +0.25(+2.86%) |
Aug 28, 2017 | 8.950 | 8.950 | 8.525 | 8.750 | 311,223 | -0.15(-1.69%) |
Aug 25, 2017 | 9.150 | 9.500 | 8.700 | 8.900 | 864,561 | -0.30(-3.26%) |
Aug 24, 2017 | 9.200 | 9.300 | 9.000 | 9.200 | 474,727 | +0.10(+1.10%) |
Aug 23, 2017 | 9.100 | 9.250 | 8.950 | 9.100 | 285,552 | -0.05(-0.55%) |
Aug 22, 2017 | 9.200 | 9.345 | 9.100 | 9.150 | 662,402 | +0.05(+0.55%) |
Aug 21, 2017 | 9.250 | 9.300 | 9.050 | 9.100 | 222,100 | -0.05(-0.55%) |
Aug 18, 2017 | 9.200 | 9.550 | 9.050 | 9.150 | 214,282 | -0.15(-1.61%) |
Aug 17, 2017 | 9.650 | 10.05 | 9.250 | 9.300 | 447,854 | -0.35(-3.63%) |
Aug 16, 2017 | 9.500 | 10.14 | 9.450 | 9.650 | 643,929 | +0.50(+5.46%) |
Aug 15, 2017 | 10.55 | 10.55 | 8.950 | 9.150 | 831,865 | -1.45(-13.68%) |
Aug 14, 2017 | 11.20 | 11.20 | 10.50 | 10.60 | 520,827 | -0.50(-4.50%) |
Aug 11, 2017 | 10.85 | 11.30 | 10.75 | 11.10 | 844,033 | +0.40(+3.74%) |
Aug 10, 2017 | 12.10 | 12.22 | 10.65 | 10.70 | 1,218,054 | -1.45(-11.93%) |
Aug 09, 2017 | 13.05 | 13.75 | 9.200 | 12.15 | 4,992,502 | -7.00(-36.55%) |
Aug 08, 2017 | 18.75 | 20.00 | 18.55 | 19.15 | 266,591 | +0.20(+1.06%) |
Aug 07, 2017 | 19.55 | 20.60 | 18.65 | 18.95 | 155,841 | -0.65(-3.32%) |
Aug 04, 2017 | 19.55 | 19.98 | 19.30 | 19.60 | 97,911 | +0.20(+1.03%) |
Aug 03, 2017 | 19.65 | 19.80 | 19.15 | 19.40 | 105,304 | -0.15(-0.77%) |
Aug 02, 2017 | 20.25 | 20.30 | 19.40 | 19.55 | 122,428 | -0.80(-3.93%) |
Aug 01, 2017 | 20.00 | 21.10 | 19.95 | 20.35 | 174,865 | +0.50(+2.52%) |
Jul 31, 2017 | 20.35 | 19.55 | 19.85 | 172,354 | -0.45(-2.22%) | |
Jul 28, 2017 | 20.35 | 20.50 | 19.90 | 20.30 | 103,351 | +0.05(+0.25%) |
Jul 27, 2017 | 21.55 | 21.55 | 20.15 | 20.25 | 130,955 | -1.20(-5.59%) |
Jul 26, 2017 | 21.35 | 21.65 | 21.00 | 21.45 | 136,344 | +0.10(+0.47%) |
Jul 25, 2017 | 21.60 | 21.60 | 21.15 | 21.35 | 96,277 | -0.10(-0.47%) |
Jul 24, 2017 | 21.40 | 21.50 | 21.14 | 21.45 | 108,478 | +0.10(+0.47%) |
Jul 21, 2017 | 21.70 | 21.70 | 21.35 | 21.35 | 166,565 | -0.20(-0.93%) |
Jul 20, 2017 | 21.35 | 21.75 | 21.25 | 21.55 | 194,802 | +0.25(+1.17%) |
Jul 19, 2017 | 20.85 | 21.65 | 20.85 | 21.30 | 708,338 | +0.45(+2.16%) |
Jul 18, 2017 | 21.40 | 21.65 | 20.75 | 20.85 | 191,869 | -0.65(-3.02%) |
Jul 17, 2017 | 21.70 | 21.75 | 21.10 | 21.50 | 300,280 | -0.10(-0.46%) |
Jul 14, 2017 | 20.45 | 21.90 | 20.45 | 21.60 | 195,779 | +1.20(+5.88%) |
Jul 13, 2017 | 20.65 | 20.77 | 20.35 | 20.40 | 194,156 | -0.45(-2.16%) |
Jul 12, 2017 | 20.40 | 21.05 | 20.40 | 20.85 | 413,914 | +0.05(+0.24%) |
Jul 11, 2017 | 20.80 | 21.20 | 20.50 | 20.80 | 270,592 | +0.05(+0.24%) |
Jul 10, 2017 | 21.20 | 21.30 | 20.65 | 20.75 | 159,271 | -0.55(-2.58%) |
Jul 07, 2017 | 21.30 | 21.70 | 20.65 | 21.30 | 318,312 | +0.15(+0.71%) |
Jul 06, 2017 | 21.75 | 21.90 | 21.10 | 21.15 | 152,167 | -0.75(-3.42%) |
Jul 05, 2017 | 22.30 | 22.50 | 21.90 | 21.90 | 168,803 | -0.40(-1.79%) |
Jul 03, 2017 | 22.85 | 22.85 | 22.15 | 22.30 | 52,606 | -0.45(-1.98%) |
Jun 30, 2017 | 23.70 | 23.70 | 22.75 | 22.75 | 98,230 | -0.90(-3.81%) |
Jun 29, 2017 | 23.75 | 23.80 | 23.05 | 23.65 | 155,427 | +0.05(+0.21%) |
Jun 28, 2017 | 23.20 | 24.05 | 22.85 | 23.60 | 88,120 | +0.55(+2.39%) |
Jun 27, 2017 | 22.45 | 23.65 | 22.40 | 23.05 | 161,950 | +0.65(+2.90%) |
Jun 26, 2017 | 22.55 | 22.85 | 22.15 | 22.40 | 126,265 | -0.10(-0.44%) |
Jun 23, 2017 | 22.30 | 22.50 | 424,546 | -0.25(-1.10%) | ||
Jun 22, 2017 | 21.80 | 22.95 | 21.80 | 22.75 | 118,767 | +0.75(+3.41%) |
Jun 21, 2017 | 22.05 | 22.70 | 21.88 | 22.00 | 116,190 | -0.25(-1.12%) |
Jun 20, 2017 | 22.95 | 23.00 | 21.76 | 22.25 | 48,507 | -0.65(-2.84%) |
Jun 19, 2017 | 22.65 | 23.10 | 22.00 | 22.90 | 136,758 | +0.35(+1.55%) |
Jun 16, 2017 | 21.95 | 22.60 | 21.80 | 22.55 | 178,942 | +0.30(+1.35%) |
Jun 15, 2017 | 22.40 | 22.55 | 22.05 | 22.25 | 53,663 | -0.30(-1.33%) |
Jun 14, 2017 | 22.75 | 22.93 | 22.40 | 22.55 | 79,035 | -0.25(-1.10%) |
Jun 13, 2017 | 22.00 | 22.95 | 22.00 | 22.80 | 172,731 | +0.90(+4.11%) |
Jun 12, 2017 | 21.70 | 22.25 | 21.20 | 21.90 | 191,816 | +0.20(+0.92%) |
Jun 09, 2017 | 21.85 | 22.05 | 21.55 | 21.70 | 101,372 | -0.10(-0.46%) |
Jun 08, 2017 | 21.85 | 22.50 | 21.70 | 21.80 | 136,257 | -0.10(-0.46%) |
Jun 07, 2017 | 21.75 | 22.05 | 21.73 | 21.90 | 59,143 | +0.25(+1.15%) |
Jun 06, 2017 | 21.75 | 22.00 | 21.45 | 21.65 | 102,422 | -0.35(-1.59%) |
Jun 05, 2017 | 22.55 | 22.65 | 21.85 | 22.00 | 151,438 | -0.55(-2.44%) |
Jun 02, 2017 | 23.00 | 23.00 | 22.10 | 22.55 | 209,259 | -0.55(-2.38%) |