Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 29.25 | 30.14 | 27.90 | 27.90 | 1,864 | -2.70(-8.82%) |
Jul 31, 2017 | 31.35 | 31.35 | 29.40 | 30.60 | 996 | -0.15(-0.49%) |
Jul 28, 2017 | 31.29 | 31.29 | 30.75 | 30.75 | 502 | +0.00(+0.00%) |
Jul 27, 2017 | 30.75 | 31.29 | 30.75 | 30.75 | 1,196 | +0.00(+0.00%) |
Jul 26, 2017 | 29.70 | 31.96 | 29.55 | 30.75 | 199 | +1.35(+4.59%) |
Jul 25, 2017 | 30.00 | 31.80 | 29.40 | 29.40 | 1,577 | -0.90(-2.97%) |
Jul 24, 2017 | 30.60 | 31.20 | 29.43 | 30.30 | 661 | -0.60(-1.94%) |
Jul 21, 2017 | 31.05 | 31.50 | 29.72 | 30.90 | 1,255 | +0.15(+0.49%) |
Jul 20, 2017 | 29.46 | 31.05 | 29.46 | 30.75 | 1,893 | +2.40(+8.47%) |
Jul 19, 2017 | 29.40 | 29.85 | 28.05 | 28.35 | 2,657 | +0.30(+1.07%) |
Jul 18, 2017 | 29.55 | 29.55 | 27.45 | 28.05 | 860 | -1.80(-6.03%) |
Jul 17, 2017 | 29.40 | 30.50 | 29.25 | 29.85 | 476 | +0.45(+1.53%) |
Jul 14, 2017 | 30.15 | 31.05 | 29.25 | 29.40 | 1,627 | -1.05(-3.45%) |
Jul 13, 2017 | 30.15 | 30.79 | 30.15 | 30.45 | 937 | -0.15(-0.49%) |
Jul 12, 2017 | 30.45 | 31.35 | 30.30 | 30.60 | 1,436 | -0.15(-0.49%) |
Jul 11, 2017 | 31.05 | 31.05 | 30.15 | 30.75 | 583 | +0.00(+0.00%) |
Jul 10, 2017 | 31.50 | 31.50 | 30.30 | 30.75 | 999 | -0.60(-1.91%) |
Jul 07, 2017 | 30.15 | 31.50 | 29.85 | 31.35 | 2,574 | +1.20(+3.98%) |
Jul 06, 2017 | 30.60 | 30.90 | 28.95 | 30.15 | 3,476 | +0.00(+0.00%) |
Jul 05, 2017 | 31.50 | 31.50 | 30.00 | 30.15 | 1,336 | -1.50(-4.74%) |