Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.85 | 15.00 | 14.66 | 14.73 | 23,991 | +0.06(+0.40%) |
Oct 30, 2017 | 14.97 | 14.97 | 14.55 | 14.67 | 6,596 | -0.18(-1.21%) |
Oct 27, 2017 | 14.82 | 15.12 | 14.40 | 14.85 | 15,840 | -0.10(-0.67%) |
Oct 26, 2017 | 14.68 | 15.45 | 14.25 | 14.95 | 38,517 | +0.39(+2.66%) |
Oct 25, 2017 | 14.70 | 15.00 | 14.33 | 14.56 | 24,972 | -0.29(-1.92%) |
Oct 24, 2017 | 14.97 | 14.97 | 14.55 | 14.85 | 13,333 | +0.06(+0.39%) |
Oct 23, 2017 | 15.00 | 15.30 | 14.70 | 14.79 | 18,584 | -0.04(-0.28%) |
Oct 20, 2017 | 14.71 | 15.30 | 14.40 | 14.83 | 27,146 | +0.13(+0.91%) |
Oct 19, 2017 | 14.70 | 15.00 | 14.25 | 14.70 | 25,454 | +0.00(+0.00%) |
Oct 18, 2017 | 14.54 | 14.70 | 14.40 | 14.70 | 25,890 | +0.15(+1.03%) |
Oct 17, 2017 | 14.85 | 14.85 | 14.32 | 14.55 | 40,506 | -0.30(-2.02%) |
Oct 16, 2017 | 16.50 | 16.80 | 14.40 | 14.85 | 100,860 | -0.60(-3.88%) |
Oct 13, 2017 | 15.90 | 16.80 | 15.30 | 15.45 | 93,102 | +0.15(+0.98%) |
Oct 12, 2017 | 14.77 | 15.75 | 14.25 | 15.30 | 98,895 | +0.60(+4.08%) |
Oct 11, 2017 | 14.70 | 14.70 | 13.99 | 14.70 | 28,976 | +0.13(+0.93%) |
Oct 10, 2017 | 14.25 | 14.85 | 13.99 | 14.56 | 17,292 | +0.34(+2.40%) |
Oct 09, 2017 | 14.70 | 15.00 | 14.12 | 14.22 | 18,086 | -0.33(-2.26%) |
Oct 06, 2017 | 15.60 | 15.60 | 14.40 | 14.55 | 25,430 | -0.60(-3.95%) |
Oct 05, 2017 | 14.55 | 15.45 | 14.55 | 15.15 | 58,544 | +0.57(+3.91%) |
Oct 04, 2017 | 14.85 | 15.75 | 14.27 | 14.58 | 76,051 | +0.11(+0.76%) |
Oct 03, 2017 | 14.85 | 14.85 | 14.10 | 14.47 | 93,398 | +0.07(+0.49%) |
Oct 02, 2017 | 14.40 | 15.75 | 13.50 | 14.40 | 251,214 | -8.70(-37.66%) |
Sep 29, 2017 | 22.65 | 24.15 | 21.75 | 23.10 | 55,029 | -2.32(-9.14%) |
Sep 28, 2017 | 19.80 | 25.50 | 17.70 | 25.43 | 117,205 | +8.32(+48.68%) |
Sep 27, 2017 | 22.35 | 22.35 | 16.65 | 17.10 | 119,406 | -5.10(-22.97%) |
Sep 26, 2017 | 24.60 | 24.60 | 21.75 | 22.20 | 35,584 | -2.55(-10.30%) |
Sep 25, 2017 | 27.90 | 27.90 | 24.00 | 24.75 | 19,241 | -4.05(-14.06%) |
Sep 22, 2017 | 26.25 | 28.80 | 24.75 | 28.80 | 27,341 | +2.48(+9.41%) |
Sep 21, 2017 | 25.20 | 27.15 | 24.07 | 26.32 | 22,692 | +0.97(+3.84%) |
Sep 20, 2017 | 27.15 | 27.20 | 23.74 | 25.35 | 17,822 | -1.63(-6.03%) |
Sep 19, 2017 | 29.85 | 29.86 | 26.25 | 26.98 | 20,926 | -2.27(-7.77%) |
Sep 18, 2017 | 31.80 | 31.80 | 27.75 | 29.25 | 38,514 | -3.90(-11.76%) |
Sep 15, 2017 | 35.55 | 35.70 | 31.05 | 33.15 | 23,368 | -2.55(-7.14%) |
Sep 14, 2017 | 38.70 | 38.70 | 34.65 | 35.70 | 30,558 | +0.15(+0.42%) |
Sep 13, 2017 | 40.50 | 40.80 | 33.45 | 35.55 | 65,778 | -4.95(-12.22%) |
Sep 12, 2017 | 46.50 | 57.75 | 39.77 | 40.50 | 549,201 | +10.53(+35.13%) |
Sep 11, 2017 | 23.70 | 29.97 | 22.50 | 29.97 | 4,343 | +6.12(+25.67%) |
Sep 08, 2017 | 23.85 | 25.33 | 22.95 | 23.85 | 1,105 | +0.24(+1.00%) |
Sep 07, 2017 | 24.00 | 24.71 | 21.77 | 23.61 | 3,177 | -0.39(-1.61%) |
Sep 06, 2017 | 22.35 | 25.05 | 22.35 | 24.00 | 3,436 | +1.65(+7.38%) |
Sep 05, 2017 | 21.75 | 23.25 | 21.60 | 22.35 | 797 | +0.75(+3.48%) |
Sep 01, 2017 | 21.60 | 22.95 | 21.30 | 21.60 | 4,218 | +1.05(+5.11%) |
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%) |