Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.00 | 47.19 | 41.56 | 44.98 | 208,806 | -1.21(-2.62%) |
Sep 28, 2017 | 36.61 | 49.48 | 36.61 | 46.19 | 933,868 | +9.34(+25.35%) |
Sep 27, 2017 | 33.62 | 37.40 | 32.72 | 36.85 | 394,124 | +3.51(+10.53%) |
Sep 26, 2017 | 33.15 | 34.52 | 33.00 | 33.34 | 104,962 | -0.06(-0.18%) |
Sep 25, 2017 | 34.45 | 34.50 | 32.17 | 33.40 | 222,211 | -0.78(-2.28%) |
Sep 22, 2017 | 23.50 | 36.21 | 23.01 | 34.18 | 737,474 | +11.85(+53.07%) |
Sep 21, 2017 | 22.16 | 22.63 | 22.16 | 22.33 | 20,220 | +0.00(+0.00%) |
Sep 20, 2017 | 22.15 | 22.95 | 21.93 | 22.33 | 110,938 | +0.40(+1.82%) |
Sep 19, 2017 | 20.16 | 22.40 | 20.16 | 21.93 | 161,738 | +2.13(+10.76%) |
Sep 18, 2017 | 18.80 | 19.99 | 18.66 | 19.80 | 49,616 | +0.99(+5.26%) |
Sep 15, 2017 | 18.14 | 19.12 | 17.96 | 18.81 | 113,960 | +0.67(+3.69%) |
Sep 14, 2017 | 18.06 | 18.30 | 17.99 | 18.14 | 72,993 | -0.05(-0.27%) |
Sep 13, 2017 | 17.90 | 18.19 | 17.89 | 18.19 | 75,917 | +0.23(+1.28%) |
Sep 12, 2017 | 18.10 | 18.35 | 17.61 | 17.96 | 33,821 | -0.03(-0.17%) |
Sep 11, 2017 | 17.83 | 18.12 | 17.79 | 17.99 | 74,397 | +0.27(+1.52%) |
Sep 08, 2017 | 17.44 | 17.87 | 17.44 | 17.72 | 40,358 | +0.27(+1.55%) |
Sep 07, 2017 | 17.01 | 17.87 | 16.91 | 17.45 | 34,316 | +0.31(+1.81%) |
Sep 06, 2017 | 17.38 | 17.60 | 17.12 | 17.14 | 35,687 | -0.25(-1.44%) |
Sep 05, 2017 | 17.00 | 17.50 | 17.00 | 17.39 | 28,508 | +0.19(+1.10%) |
Sep 01, 2017 | 16.97 | 17.49 | 16.93 | 17.20 | 25,228 | +0.12(+0.70%) |
Aug 31, 2017 | 17.10 | 17.23 | 16.91 | 17.08 | 13,535 | +0.01(+0.06%) |
Aug 30, 2017 | 17.32 | 17.32 | 16.96 | 17.07 | 30,169 | -0.12(-0.70%) |
Aug 29, 2017 | 17.34 | 17.46 | 16.91 | 17.19 | 19,457 | -0.12(-0.69%) |
Aug 28, 2017 | 17.11 | 18.01 | 17.10 | 17.31 | 37,500 | +0.32(+1.88%) |
Aug 25, 2017 | 16.90 | 17.17 | 16.81 | 16.99 | 21,451 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.40 | 16.60 | 16.89 | 35,602 | -0.05(-0.30%) |
Aug 23, 2017 | 16.11 | 17.42 | 16.01 | 16.94 | 57,873 | +0.82(+5.09%) |
Aug 22, 2017 | 15.92 | 16.15 | 15.92 | 16.12 | 13,041 | +0.05(+0.31%) |
Aug 21, 2017 | 15.53 | 16.15 | 15.53 | 16.07 | 15,382 | +0.32(+2.03%) |
Aug 18, 2017 | 15.57 | 15.87 | 15.57 | 15.75 | 8,616 | +0.13(+0.83%) |
Aug 17, 2017 | 15.70 | 15.95 | 15.60 | 15.62 | 8,181 | -0.30(-1.88%) |
Aug 16, 2017 | 15.70 | 16.00 | 15.70 | 15.92 | 5,191 | +0.04(+0.25%) |
Aug 15, 2017 | 15.76 | 15.95 | 15.65 | 15.88 | 18,179 | +0.06(+0.38%) |
Aug 14, 2017 | 15.62 | 15.96 | 15.57 | 15.82 | 10,782 | +0.34(+2.20%) |
Aug 11, 2017 | 15.50 | 15.58 | 15.46 | 15.48 | 24,795 | -0.02(-0.13%) |
Aug 10, 2017 | 15.52 | 15.71 | 15.50 | 15.50 | 18,761 | -0.11(-0.70%) |
Aug 09, 2017 | 15.53 | 15.70 | 15.50 | 15.61 | 8,274 | +0.00(+0.00%) |
Aug 08, 2017 | 15.49 | 15.95 | 15.49 | 15.61 | 6,035 | -0.19(-1.20%) |
Aug 07, 2017 | 16.20 | 16.20 | 15.75 | 15.80 | 7,210 | -0.17(-1.06%) |
Aug 04, 2017 | 15.95 | 16.00 | 15.97 | 13,057 | -0.03(-0.19%) | |
Aug 03, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 11,461 | -0.02(-0.12%) |
Aug 02, 2017 | 16.12 | 16.15 | 15.94 | 16.02 | 8,542 | +0.00(+0.00%) |
Aug 01, 2017 | 15.50 | 16.14 | 15.45 | 16.02 | 31,882 | +0.52(+3.35%) |
Jul 31, 2017 | 15.35 | 15.70 | 15.27 | 15.50 | 10,045 | +0.00(+0.00%) |
Jul 28, 2017 | 15.50 | 15.70 | 15.50 | 15.50 | 20,593 | -0.04(-0.26%) |
Jul 27, 2017 | 15.76 | 15.76 | 15.50 | 15.54 | 13,104 | -0.21(-1.33%) |
Jul 26, 2017 | 15.79 | 15.80 | 15.57 | 15.75 | 5,700 | +0.05(+0.32%) |
Jul 25, 2017 | 15.38 | 15.80 | 15.38 | 15.70 | 17,366 | +0.15(+0.96%) |
Jul 24, 2017 | 15.50 | 16.13 | 15.34 | 15.55 | 36,282 | -0.04(-0.26%) |
Jul 21, 2017 | 15.50 | 16.15 | 15.50 | 15.59 | 14,749 | +0.12(+0.78%) |
Jul 20, 2017 | 15.23 | 15.48 | 15.20 | 15.47 | 18,218 | +0.20(+1.31%) |
Jul 19, 2017 | 15.20 | 15.49 | 15.20 | 15.27 | 4,504 | +0.11(+0.73%) |
Jul 18, 2017 | 15.38 | 15.40 | 15.15 | 15.16 | 7,002 | -0.12(-0.79%) |
Jul 17, 2017 | 15.25 | 15.63 | 15.21 | 15.28 | 13,148 | -0.14(-0.91%) |
Jul 14, 2017 | 15.55 | 15.55 | 15.40 | 15.42 | 5,427 | +0.07(+0.46%) |
Jul 13, 2017 | 15.41 | 15.71 | 15.33 | 15.35 | 7,099 | -0.15(-0.97%) |
Jul 12, 2017 | 15.28 | 15.84 | 15.15 | 15.50 | 17,065 | +0.03(+0.19%) |
Jul 11, 2017 | 15.95 | 15.95 | 15.43 | 15.47 | 14,109 | -0.33(-2.09%) |
Jul 10, 2017 | 15.93 | 15.93 | 15.89 | 15.80 | 11,228 | -0.44(-2.71%) |
Jul 07, 2017 | 16.32 | 16.35 | 16.23 | 16.24 | 9,975 | -0.18(-1.10%) |
Jul 06, 2017 | 16.18 | 16.50 | 16.18 | 16.42 | 17,479 | +0.10(+0.61%) |
Jul 05, 2017 | 16.00 | 16.50 | 16.00 | 16.32 | 4,296 | +0.06(+0.37%) |