Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.91 | 25.08 | 23.91 | 24.21 | 55,728 | +0.48(+2.02%) |
Oct 30, 2017 | 24.65 | 25.58 | 23.59 | 23.73 | 125,559 | -0.91(-3.69%) |
Oct 27, 2017 | 23.88 | 25.00 | 23.82 | 24.64 | 93,312 | +1.01(+4.27%) |
Oct 26, 2017 | 22.74 | 23.94 | 22.50 | 23.63 | 42,177 | +0.64(+2.78%) |
Oct 25, 2017 | 23.85 | 24.21 | 22.50 | 22.99 | 79,268 | -0.89(-3.73%) |
Oct 24, 2017 | 24.41 | 24.90 | 23.40 | 23.88 | 129,560 | +0.00(+0.00%) |
Oct 23, 2017 | 23.50 | 24.18 | 22.81 | 23.88 | 91,208 | +0.32(+1.36%) |
Oct 20, 2017 | 24.00 | 24.89 | 22.69 | 23.56 | 156,638 | -0.10(-0.42%) |
Oct 19, 2017 | 22.62 | 24.00 | 22.06 | 23.66 | 157,792 | +1.18(+5.25%) |
Oct 18, 2017 | 21.50 | 22.89 | 21.50 | 22.48 | 165,046 | +0.74(+3.40%) |
Oct 17, 2017 | 22.62 | 23.82 | 21.66 | 21.74 | 130,026 | -1.13(-4.94%) |
Oct 16, 2017 | 22.82 | 24.45 | 21.04 | 22.87 | 317,078 | -1.57(-6.42%) |
Oct 13, 2017 | 22.17 | 24.62 | 21.85 | 24.44 | 315,911 | +2.59(+11.85%) |
Oct 12, 2017 | 20.36 | 21.96 | 20.20 | 21.85 | 168,463 | +1.35(+6.59%) |
Oct 11, 2017 | 19.87 | 20.55 | 19.61 | 20.50 | 121,905 | +0.91(+4.65%) |
Oct 10, 2017 | 18.84 | 19.95 | 18.70 | 19.59 | 97,584 | +0.71(+3.76%) |
Oct 09, 2017 | 18.96 | 19.28 | 18.63 | 18.88 | 68,239 | -0.02(-0.11%) |
Oct 06, 2017 | 19.12 | 19.40 | 18.65 | 18.90 | 70,971 | -0.36(-1.87%) |
Oct 05, 2017 | 18.90 | 19.35 | 18.50 | 19.26 | 133,092 | +0.43(+2.28%) |
Oct 04, 2017 | 19.07 | 19.20 | 18.50 | 18.83 | 120,972 | -0.19(-1.00%) |
Oct 03, 2017 | 19.01 | 19.16 | 18.55 | 19.02 | 98,004 | +0.21(+1.12%) |
Oct 02, 2017 | 18.63 | 19.36 | 18.51 | 18.81 | 111,217 | +0.20(+1.07%) |
Sep 29, 2017 | 19.09 | 20.12 | 18.42 | 18.61 | 349,133 | -0.60(-3.12%) |
Sep 28, 2017 | 17.73 | 19.48 | 17.70 | 19.21 | 306,648 | +1.35(+7.56%) |
Sep 27, 2017 | 17.27 | 18.12 | 16.85 | 17.86 | 202,964 | +0.89(+5.24%) |
Sep 26, 2017 | 18.70 | 19.51 | 16.53 | 16.97 | 513,864 | -1.72(-9.20%) |
Sep 25, 2017 | 16.00 | 19.90 | 16.00 | 18.69 | 1,019,656 | +3.67(+24.43%) |
Sep 22, 2017 | 16.07 | 16.39 | 14.95 | 15.02 | 212,007 | -1.24(-7.63%) |
Sep 21, 2017 | 16.20 | 17.35 | 15.88 | 16.26 | 350,999 | +0.13(+0.81%) |
Sep 20, 2017 | 15.26 | 16.39 | 14.97 | 16.13 | 315,502 | +1.13(+7.53%) |
Sep 19, 2017 | 15.50 | 15.80 | 14.47 | 15.00 | 348,288 | +0.48(+3.31%) |
Sep 18, 2017 | 15.89 | 16.75 | 14.30 | 14.52 | 455,721 | -1.21(-7.69%) |
Sep 15, 2017 | 14.73 | 16.28 | 13.82 | 15.73 | 1,082,209 | +0.76(+5.08%) |
Sep 14, 2017 | 10.31 | 15.40 | 10.31 | 14.97 | 2,692,173 | +4.71(+45.91%) |
Sep 13, 2017 | 12.56 | 13.47 | 9.811 | 10.26 | 1,633,570 | -3.53(-25.60%) |
Sep 12, 2017 | 15.46 | 15.80 | 13.73 | 13.79 | 354,835 | -1.67(-10.80%) |
Sep 11, 2017 | 17.05 | 18.20 | 11.77 | 15.46 | 1,083,856 | -4.11(-21.00%) |
Sep 08, 2017 | 19.83 | 19.94 | 19.43 | 19.57 | 50,937 | -0.44(-2.20%) |
Sep 07, 2017 | 19.37 | 20.22 | 18.95 | 20.01 | 147,634 | +0.70(+3.63%) |
Sep 06, 2017 | 19.92 | 20.00 | 19.21 | 19.31 | 107,805 | -0.54(-2.72%) |
Sep 05, 2017 | 19.93 | 20.10 | 19.60 | 19.85 | 48,880 | -0.15(-0.75%) |
Sep 01, 2017 | 20.08 | 20.15 | 19.90 | 20.00 | 63,704 | -0.03(-0.15%) |
Aug 31, 2017 | 20.10 | 20.49 | 19.86 | 20.03 | 91,686 | +0.04(+0.20%) |
Aug 30, 2017 | 20.28 | 20.56 | 19.85 | 19.99 | 102,879 | -0.33(-1.62%) |
Aug 29, 2017 | 20.56 | 20.59 | 19.96 | 20.32 | 112,942 | -0.35(-1.69%) |
Aug 28, 2017 | 20.36 | 20.88 | 19.60 | 20.67 | 181,906 | +0.47(+2.33%) |
Aug 25, 2017 | 21.34 | 21.52 | 19.90 | 20.20 | 205,698 | -0.97(-4.58%) |
Aug 24, 2017 | 21.93 | 22.64 | 21.06 | 21.17 | 85,803 | -0.61(-2.80%) |
Aug 23, 2017 | 22.14 | 23.00 | 21.60 | 21.78 | 62,742 | -0.43(-1.94%) |
Aug 22, 2017 | 23.17 | 23.96 | 22.06 | 22.21 | 109,439 | -0.75(-3.27%) |
Aug 21, 2017 | 22.11 | 23.49 | 21.68 | 22.96 | 117,352 | +0.93(+4.22%) |
Aug 18, 2017 | 21.13 | 22.15 | 21.03 | 22.03 | 104,768 | +0.66(+3.09%) |
Aug 17, 2017 | 22.04 | 22.38 | 21.26 | 21.37 | 73,378 | -0.72(-3.26%) |
Aug 16, 2017 | 22.00 | 22.64 | 21.52 | 22.09 | 121,795 | -0.14(-0.63%) |
Aug 15, 2017 | 22.90 | 22.90 | 22.04 | 22.23 | 73,528 | -0.73(-3.18%) |
Aug 14, 2017 | 22.58 | 23.30 | 22.40 | 22.96 | 118,022 | +0.56(+2.50%) |
Aug 11, 2017 | 21.23 | 23.09 | 21.19 | 22.40 | 138,095 | +1.10(+5.16%) |
Aug 10, 2017 | 23.87 | 23.96 | 20.85 | 21.30 | 177,234 | -2.72(-11.32%) |
Aug 09, 2017 | 23.79 | 23.81 | 23.39 | 24.02 | 85,665 | +0.22(+0.92%) |
Aug 08, 2017 | 24.72 | 24.79 | 23.70 | 23.80 | 99,439 | -1.17(-4.69%) |
Aug 07, 2017 | 24.34 | 25.30 | 23.28 | 24.97 | 283,069 | +0.63(+2.59%) |
Aug 04, 2017 | 24.91 | 23.95 | 24.34 | 204,639 | +0.56(+2.35%) | |
Aug 03, 2017 | 25.55 | 25.55 | 22.71 | 23.78 | 320,294 | -1.55(-6.12%) |
Aug 02, 2017 | 23.81 | 25.68 | 23.06 | 25.33 | 366,833 | +1.44(+6.03%) |