Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.23 | 22.48 | 18.02 | 18.65 | 712,971 | -2.10(-10.12%) |
Aug 30, 2017 | 20.19 | 21.10 | 19.80 | 20.75 | 216,094 | +0.23(+1.12%) |
Aug 29, 2017 | 19.46 | 21.63 | 19.00 | 20.52 | 437,669 | +0.93(+4.75%) |
Aug 28, 2017 | 18.34 | 19.75 | 18.20 | 19.59 | 283,750 | +1.21(+6.58%) |
Aug 25, 2017 | 19.03 | 19.34 | 18.01 | 18.38 | 170,635 | -0.49(-2.60%) |
Aug 24, 2017 | 17.33 | 19.50 | 16.90 | 18.87 | 437,465 | +1.43(+8.20%) |
Aug 23, 2017 | 17.01 | 17.76 | 16.86 | 17.44 | 298,063 | +0.11(+0.63%) |
Aug 22, 2017 | 15.15 | 17.55 | 15.03 | 17.33 | 472,605 | +2.25(+14.92%) |
Aug 21, 2017 | 14.09 | 15.38 | 13.94 | 15.08 | 406,957 | +0.98(+6.95%) |
Aug 18, 2017 | 14.19 | 14.52 | 13.85 | 14.10 | 221,417 | -0.21(-1.47%) |
Aug 17, 2017 | 14.21 | 14.74 | 13.92 | 14.31 | 71,717 | -0.04(-0.28%) |
Aug 16, 2017 | 14.06 | 14.48 | 14.03 | 14.35 | 85,851 | +0.22(+1.56%) |
Aug 15, 2017 | 14.00 | 14.32 | 13.75 | 14.13 | 348,429 | +0.09(+0.64%) |
Aug 14, 2017 | 14.20 | 14.63 | 13.86 | 14.04 | 129,285 | -0.17(-1.20%) |
Aug 11, 2017 | 14.57 | 14.98 | 13.90 | 14.21 | 270,967 | -0.44(-3.00%) |
Aug 10, 2017 | 14.83 | 15.08 | 14.26 | 14.65 | 247,064 | +0.00(+0.00%) |
Aug 09, 2017 | 14.96 | 15.14 | 13.70 | 14.65 | 333,456 | -0.05(-0.34%) |
Aug 08, 2017 | 15.62 | 15.80 | 14.58 | 14.70 | 345,104 | -0.20(-1.34%) |
Aug 07, 2017 | 14.77 | 14.98 | 13.93 | 14.90 | 96,059 | -0.09(-0.60%) |
Aug 04, 2017 | 14.02 | 15.12 | 13.76 | 14.99 | 265,575 | +1.04(+7.46%) |
Aug 03, 2017 | 15.42 | 15.57 | 13.95 | 13.95 | 248,821 | -1.48(-9.59%) |
Aug 02, 2017 | 14.80 | 15.80 | 14.49 | 15.43 | 347,675 | +0.47(+3.14%) |
Aug 01, 2017 | 14.39 | 15.10 | 13.87 | 14.96 | 253,617 | +0.57(+3.96%) |
Jul 31, 2017 | 13.36 | 14.69 | 13.36 | 14.39 | 158,193 | +1.03(+7.71%) |
Jul 28, 2017 | 14.90 | 15.03 | 13.35 | 13.36 | 298,873 | -1.52(-10.22%) |
Jul 27, 2017 | 15.07 | 15.85 | 14.55 | 14.88 | 408,430 | +0.40(+2.76%) |
Jul 26, 2017 | 13.58 | 14.81 | 13.36 | 14.48 | 310,296 | +0.71(+5.16%) |
Jul 25, 2017 | 14.90 | 16.30 | 13.35 | 13.77 | 912,140 | -1.13(-7.58%) |
Jul 24, 2017 | 13.67 | 15.24 | 13.00 | 14.90 | 812,618 | +1.37(+10.13%) |
Jul 21, 2017 | 12.30 | 14.00 | 12.25 | 13.53 | 946,455 | +1.12(+9.07%) |
Jul 20, 2017 | 11.05 | 12.80 | 11.05 | 12.40 | 963,749 | +1.29(+11.66%) |
Jul 19, 2017 | 10.06 | 11.28 | 9.900 | 11.11 | 782,946 | +1.01(+10.00%) |
Jul 18, 2017 | 10.25 | 10.32 | 9.800 | 10.10 | 656,487 | -0.38(-3.63%) |
Jul 17, 2017 | 9.700 | 10.50 | 9.690 | 10.48 | 1,741,272 | +1.00(+10.55%) |