Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.70 | 17.70 | 15.30 | 17.40 | 36,617 | +0.50(+2.96%) |
Aug 30, 2017 | 16.80 | 16.95 | 16.10 | 16.90 | 15,580 | +0.80(+4.97%) |
Aug 29, 2017 | 15.40 | 17.80 | 15.30 | 16.10 | 23,609 | +0.60(+3.87%) |
Aug 28, 2017 | 16.90 | 17.00 | 15.50 | 15.50 | 6,347 | -1.10(-6.63%) |
Aug 25, 2017 | 16.30 | 16.80 | 16.00 | 16.60 | 4,897 | +0.30(+1.84%) |
Aug 24, 2017 | 16.50 | 17.00 | 15.80 | 16.30 | 10,933 | +0.00(+0.00%) |
Aug 23, 2017 | 16.00 | 16.70 | 15.80 | 16.30 | 8,485 | -0.10(-0.61%) |
Aug 22, 2017 | 17.00 | 17.18 | 16.10 | 16.40 | 16,637 | -0.60(-3.53%) |
Aug 21, 2017 | 17.30 | 17.40 | 16.10 | 17.00 | 24,765 | -0.20(-1.16%) |
Aug 18, 2017 | 15.50 | 17.20 | 15.30 | 17.20 | 24,330 | +1.90(+12.42%) |
Aug 17, 2017 | 16.55 | 17.50 | 15.00 | 15.30 | 17,540 | -1.90(-11.05%) |
Aug 16, 2017 | 18.00 | 18.30 | 17.00 | 17.20 | 16,858 | -0.30(-1.71%) |
Aug 15, 2017 | 17.00 | 18.61 | 16.70 | 17.50 | 26,060 | +0.80(+4.79%) |
Aug 14, 2017 | 16.70 | 17.30 | 16.40 | 16.70 | 12,526 | +0.20(+1.21%) |
Aug 11, 2017 | 15.90 | 16.80 | 15.40 | 16.50 | 13,783 | +0.60(+3.77%) |
Aug 10, 2017 | 16.50 | 16.50 | 14.80 | 15.90 | 18,909 | -0.70(-4.22%) |
Aug 09, 2017 | 16.70 | 16.90 | 15.69 | 16.60 | 13,686 | +0.20(+1.22%) |
Aug 08, 2017 | 17.30 | 17.70 | 15.30 | 16.40 | 22,431 | +0.50(+3.14%) |
Aug 07, 2017 | 16.40 | 16.40 | 14.90 | 15.90 | 22,295 | +0.40(+2.58%) |
Aug 04, 2017 | 13.40 | 15.80 | 13.40 | 15.50 | 32,981 | +1.90(+13.97%) |
Aug 03, 2017 | 12.80 | 13.90 | 12.80 | 13.60 | 13,377 | +0.70(+5.43%) |
Aug 02, 2017 | 14.00 | 14.10 | 12.80 | 12.90 | 12,455 | -1.30(-9.15%) |
Aug 01, 2017 | 15.00 | 15.00 | 14.20 | 14.20 | 4,694 | -0.70(-4.70%) |
Jul 31, 2017 | 14.40 | 14.90 | 14.00 | 14.90 | 5,823 | +0.60(+4.20%) |
Jul 28, 2017 | 14.10 | 14.70 | 13.80 | 14.30 | 5,145 | +0.10(+0.70%) |
Jul 27, 2017 | 15.50 | 15.50 | 13.70 | 14.20 | 9,529 | +0.00(+0.00%) |
Jul 26, 2017 | 16.30 | 16.30 | 14.00 | 14.20 | 25,148 | -0.81(-5.38%) |
Jul 25, 2017 | 14.90 | 15.50 | 14.90 | 15.01 | 17,109 | +0.11(+0.72%) |
Jul 24, 2017 | 14.70 | 15.40 | 14.70 | 14.90 | 11,508 | -0.40(-2.61%) |
Jul 21, 2017 | 15.20 | 16.00 | 14.60 | 15.30 | 19,870 | +0.10(+0.66%) |
Jul 20, 2017 | 17.00 | 17.00 | 15.10 | 15.20 | 28,058 | -0.90(-5.59%) |
Jul 19, 2017 | 16.70 | 17.08 | 16.00 | 16.10 | 10,229 | -0.50(-3.01%) |
Jul 18, 2017 | 17.00 | 17.41 | 16.60 | 16.60 | 6,450 | -0.40(-2.35%) |
Jul 17, 2017 | 16.60 | 17.40 | 16.40 | 17.00 | 6,182 | +0.30(+1.80%) |
Jul 14, 2017 | 17.20 | 17.60 | 16.60 | 16.70 | 8,738 | -0.50(-2.91%) |
Jul 13, 2017 | 17.50 | 18.30 | 17.20 | 17.20 | 11,209 | -0.40(-2.27%) |
Jul 12, 2017 | 18.20 | 18.60 | 17.50 | 17.60 | 8,507 | -0.60(-3.30%) |
Jul 11, 2017 | 18.70 | 18.92 | 18.10 | 18.20 | 7,256 | -0.40(-2.15%) |
Jul 10, 2017 | 18.00 | 19.00 | 18.00 | 18.60 | 5,793 | +0.60(+3.33%) |
Jul 07, 2017 | 19.10 | 19.10 | 17.40 | 18.00 | 17,068 | -0.10(-0.55%) |
Jul 06, 2017 | 19.80 | 20.50 | 18.10 | 18.10 | 17,586 | -1.90(-9.50%) |
Jul 05, 2017 | 20.00 | 20.80 | 19.40 | 20.00 | 12,597 | +0.80(+4.17%) |
Jul 03, 2017 | 18.40 | 19.40 | 18.27 | 19.20 | 9,192 | +0.80(+4.35%) |
Jun 30, 2017 | 19.00 | 19.80 | 18.10 | 18.40 | 12,715 | -0.60(-3.16%) |
Jun 29, 2017 | 19.90 | 20.00 | 19.00 | 19.00 | 7,444 | -0.90(-4.52%) |
Jun 28, 2017 | 21.00 | 21.90 | 19.60 | 19.90 | 22,623 | -1.30(-6.13%) |
Jun 27, 2017 | 22.53 | 23.54 | 21.00 | 21.20 | 7,130 | -1.80(-7.83%) |
Jun 26, 2017 | 24.90 | 25.40 | 22.80 | 23.00 | 5,634 | -1.80(-7.26%) |
Jun 23, 2017 | 24.40 | 25.00 | 22.90 | 24.80 | 4,683 | +0.20(+0.81%) |
Jun 22, 2017 | 24.00 | 25.00 | 24.00 | 24.60 | 3,572 | +0.70(+2.93%) |
Jun 21, 2017 | 22.50 | 23.90 | 22.40 | 23.90 | 3,358 | +1.50(+6.70%) |
Jun 20, 2017 | 23.10 | 23.80 | 22.00 | 22.40 | 8,656 | -0.70(-3.03%) |
Jun 19, 2017 | 24.80 | 24.90 | 23.00 | 23.10 | 11,568 | -1.70(-6.85%) |
Jun 16, 2017 | 26.90 | 27.90 | 24.10 | 24.80 | 9,072 | -1.80(-6.77%) |
Jun 15, 2017 | 26.30 | 27.10 | 26.20 | 26.60 | 1,864 | +0.10(+0.38%) |
Jun 14, 2017 | 26.50 | 28.90 | 25.40 | 26.50 | 12,285 | -1.90(-6.69%) |
Jun 13, 2017 | 28.80 | 28.80 | 28.10 | 28.40 | 972 | -0.30(-1.05%) |
Jun 12, 2017 | 27.00 | 29.30 | 27.00 | 28.70 | 6,898 | +1.60(+5.90%) |
Jun 09, 2017 | 25.70 | 27.30 | 25.70 | 27.10 | 4,115 | +0.80(+3.04%) |
Jun 08, 2017 | 26.00 | 26.85 | 25.40 | 26.30 | 1,981 | +0.90(+3.54%) |
Jun 07, 2017 | 27.20 | 27.90 | 25.40 | 25.40 | 8,748 | -1.80(-6.62%) |
Jun 06, 2017 | 27.80 | 28.65 | 26.90 | 27.20 | 5,163 | -0.60(-2.16%) |
Jun 05, 2017 | 27.40 | 28.00 | 26.90 | 27.80 | 2,668 | +0.50(+1.83%) |
Jun 02, 2017 | 26.90 | 27.70 | 26.90 | 27.30 | 2,154 | +0.40(+1.49%) |