Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.82 | 19.19 | 17.66 | 17.85 | 1,107,391 | +0.32(+1.83%) |
Aug 30, 2017 | 15.85 | 17.94 | 15.55 | 17.53 | 1,247,890 | +1.79(+11.37%) |
Aug 29, 2017 | 15.38 | 15.83 | 14.90 | 15.74 | 469,516 | +0.24(+1.55%) |
Aug 28, 2017 | 14.80 | 15.59 | 14.60 | 15.50 | 424,012 | +0.66(+4.45%) |
Aug 25, 2017 | 16.13 | 16.44 | 14.79 | 14.84 | 748,905 | -1.08(-6.78%) |
Aug 24, 2017 | 16.08 | 16.53 | 15.54 | 15.92 | 1,248,380 | -0.02(-0.13%) |
Aug 23, 2017 | 15.38 | 18.04 | 15.25 | 15.94 | 1,576,155 | +0.43(+2.77%) |
Aug 22, 2017 | 14.45 | 15.60 | 14.26 | 15.51 | 671,812 | +0.89(+6.09%) |
Aug 21, 2017 | 13.88 | 14.73 | 13.44 | 14.62 | 874,060 | +0.41(+2.89%) |
Aug 18, 2017 | 14.98 | 15.20 | 13.82 | 14.21 | 1,895,060 | -0.97(-6.39%) |
Aug 17, 2017 | 14.91 | 15.43 | 14.80 | 15.18 | 606,675 | +0.03(+0.20%) |
Aug 16, 2017 | 14.72 | 15.87 | 14.61 | 15.15 | 890,560 | +0.36(+2.43%) |
Aug 15, 2017 | 15.31 | 15.54 | 14.38 | 14.79 | 1,371,189 | -0.58(-3.77%) |
Aug 14, 2017 | 16.37 | 16.60 | 14.80 | 15.37 | 1,472,884 | -0.96(-5.88%) |
Aug 11, 2017 | 16.53 | 17.65 | 16.25 | 16.33 | 800,685 | -0.88(-5.11%) |
Aug 10, 2017 | 17.90 | 17.97 | 16.70 | 17.21 | 892,559 | -0.88(-4.86%) |
Aug 09, 2017 | 18.31 | 18.98 | 16.50 | 18.09 | 1,752,817 | -1.14(-5.93%) |
Aug 08, 2017 | 18.75 | 19.85 | 18.56 | 19.23 | 965,130 | +0.66(+3.55%) |
Aug 07, 2017 | 18.03 | 19.00 | 17.76 | 18.57 | 460,261 | +0.55(+3.05%) |
Aug 04, 2017 | 17.20 | 18.03 | 16.20 | 18.02 | 796,665 | +0.61(+3.50%) |
Aug 03, 2017 | 19.06 | 19.16 | 16.88 | 17.41 | 1,071,579 | -1.65(-8.66%) |
Aug 02, 2017 | 18.65 | 19.53 | 18.53 | 19.06 | 458,766 | +0.35(+1.87%) |
Aug 01, 2017 | 19.44 | 19.64 | 18.66 | 18.71 | 477,156 | -0.81(-4.15%) |
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%) |