Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.78 | 19.95 | 17.78 | 18.62 | 11,122 | +0.98(+5.56%) |
Aug 30, 2017 | 18.34 | 20.02 | 17.64 | 17.64 | 4,255 | -1.12(-5.97%) |
Aug 29, 2017 | 16.52 | 20.72 | 16.07 | 18.76 | 10,085 | +2.10(+12.61%) |
Aug 28, 2017 | 17.64 | 18.06 | 16.66 | 16.66 | 12,796 | -1.12(-6.30%) |
Aug 25, 2017 | 19.60 | 19.60 | 16.80 | 17.78 | 15,234 | -0.98(-5.22%) |
Aug 24, 2017 | 20.30 | 21.00 | 18.34 | 18.76 | 19,667 | -1.68(-8.22%) |
Aug 23, 2017 | 21.28 | 22.26 | 20.44 | 20.44 | 5,220 | -1.12(-5.19%) |
Aug 22, 2017 | 22.68 | 22.82 | 21.28 | 21.56 | 3,816 | -0.70(-3.14%) |
Aug 21, 2017 | 23.94 | 25.19 | 21.84 | 22.26 | 5,655 | -1.12(-4.79%) |
Aug 18, 2017 | 23.10 | 23.52 | 22.82 | 23.38 | 2,049 | +0.00(+0.00%) |
Aug 17, 2017 | 24.22 | 24.42 | 23.38 | 23.38 | 1,576 | -0.70(-2.91%) |
Aug 16, 2017 | 23.94 | 24.36 | 23.24 | 24.08 | 1,362 | +0.00(+0.00%) |
Aug 15, 2017 | 23.66 | 24.22 | 23.38 | 24.08 | 3,055 | +0.28(+1.18%) |
Aug 14, 2017 | 23.38 | 24.50 | 23.38 | 23.80 | 1,372 | +0.28(+1.19%) |
Aug 11, 2017 | 23.80 | 24.50 | 23.10 | 23.52 | 1,746 | -0.98(-4.00%) |
Aug 10, 2017 | 23.10 | 24.50 | 22.68 | 24.50 | 6,445 | +1.82(+8.02%) |
Aug 09, 2017 | 23.80 | 25.01 | 22.40 | 22.68 | 8,083 | -1.40(-5.81%) |
Aug 08, 2017 | 24.78 | 25.06 | 24.08 | 24.08 | 4,090 | -0.70(-2.82%) |
Aug 07, 2017 | 25.90 | 25.90 | 24.08 | 24.78 | 4,469 | -1.40(-5.35%) |
Aug 04, 2017 | 24.50 | 26.32 | 23.80 | 26.18 | 5,976 | +1.54(+6.25%) |
Aug 03, 2017 | 25.39 | 25.39 | 24.22 | 24.64 | 2,886 | -0.14(-0.56%) |
Aug 02, 2017 | 25.62 | 25.87 | 24.78 | 24.78 | 2,650 | -0.84(-3.28%) |
Aug 01, 2017 | 25.90 | 26.04 | 25.34 | 25.62 | 2,494 | -0.14(-0.54%) |
Jul 31, 2017 | 26.88 | 25.76 | 25.76 | 6,192 | -1.12(-4.17%) | |
Jul 28, 2017 | 26.46 | 28.14 | 25.34 | 26.88 | 3,041 | +0.28(+1.05%) |
Jul 27, 2017 | 26.60 | 27.02 | 25.20 | 26.60 | 6,481 | +0.28(+1.06%) |
Jul 26, 2017 | 27.58 | 27.58 | 26.18 | 26.32 | 2,550 | -0.98(-3.59%) |
Jul 25, 2017 | 26.04 | 27.58 | 25.06 | 27.30 | 7,599 | +1.12(+4.28%) |
Jul 24, 2017 | 26.04 | 27.30 | 24.69 | 26.18 | 9,134 | +0.70(+2.75%) |
Jul 21, 2017 | 25.48 | 29.54 | 24.08 | 25.48 | 75,636 | +1.82(+7.69%) |
Jul 20, 2017 | 24.08 | 24.64 | 23.52 | 23.66 | 12,641 | -0.42(-1.74%) |
Jul 19, 2017 | 24.64 | 25.19 | 24.08 | 24.08 | 7,255 | -0.56(-2.27%) |
Jul 18, 2017 | 24.92 | 25.13 | 24.50 | 24.64 | 4,788 | -0.28(-1.12%) |
Jul 17, 2017 | 26.04 | 26.04 | 24.64 | 24.92 | 6,678 | +0.00(+0.00%) |
Jul 14, 2017 | 25.20 | 26.04 | 24.78 | 24.92 | 5,387 | -0.42(-1.66%) |
Jul 13, 2017 | 25.48 | 25.90 | 25.06 | 25.34 | 9,743 | +0.00(+0.00%) |
Jul 12, 2017 | 25.90 | 26.32 | 25.34 | 25.34 | 3,823 | -0.14(-0.55%) |
Jul 11, 2017 | 25.20 | 26.46 | 24.92 | 25.48 | 11,572 | +0.42(+1.68%) |
Jul 10, 2017 | 26.60 | 26.88 | 24.50 | 25.06 | 18,414 | -1.68(-6.28%) |
Jul 07, 2017 | 27.16 | 27.44 | 26.60 | 26.74 | 2,113 | -0.14(-0.52%) |
Jul 06, 2017 | 28.14 | 28.42 | 26.60 | 26.88 | 10,796 | -1.26(-4.48%) |
Jul 05, 2017 | 28.42 | 28.51 | 28.14 | 28.14 | 3,333 | -0.56(-1.95%) |
Jul 03, 2017 | 28.84 | 29.82 | 28.70 | 28.70 | 2,382 | -0.28(-0.97%) |
Jun 30, 2017 | 28.70 | 29.96 | 28.00 | 28.98 | 5,606 | +0.70(+2.48%) |
Jun 29, 2017 | 30.24 | 31.22 | 28.28 | 28.28 | 12,473 | -2.24(-7.34%) |
Jun 28, 2017 | 30.24 | 31.08 | 28.84 | 30.52 | 12,520 | +0.28(+0.93%) |
Jun 27, 2017 | 31.22 | 31.50 | 30.11 | 30.24 | 7,423 | -0.98(-3.14%) |
Jun 26, 2017 | 32.06 | 32.06 | 30.59 | 31.22 | 8,700 | -0.84(-2.62%) |
Jun 23, 2017 | 35.98 | 36.12 | 31.36 | 32.06 | 143,093 | -3.36(-9.49%) |
Jun 22, 2017 | 33.60 | 36.12 | 32.34 | 35.42 | 12,009 | +1.54(+4.55%) |
Jun 21, 2017 | 30.94 | 34.58 | 30.80 | 33.88 | 31,623 | +3.08(+10.00%) |
Jun 20, 2017 | 29.82 | 31.08 | 29.40 | 30.80 | 5,195 | +0.70(+2.33%) |
Jun 19, 2017 | 28.59 | 30.52 | 28.56 | 30.10 | 3,096 | +1.54(+5.39%) |
Jun 16, 2017 | 28.84 | 29.40 | 28.56 | 28.56 | 5,491 | -0.84(-2.86%) |
Jun 15, 2017 | 29.96 | 30.38 | 29.12 | 29.40 | 1,922 | -0.84(-2.78%) |
Jun 14, 2017 | 29.12 | 30.52 | 28.56 | 30.24 | 6,228 | +1.26(+4.35%) |
Jun 13, 2017 | 28.00 | 29.12 | 28.00 | 28.98 | 2,041 | +0.98(+3.50%) |
Jun 12, 2017 | 28.56 | 29.12 | 27.86 | 28.00 | 5,081 | -0.42(-1.48%) |
Jun 09, 2017 | 28.70 | 29.12 | 28.00 | 28.42 | 4,606 | +0.00(+0.00%) |
Jun 08, 2017 | 28.28 | 28.70 | 28.14 | 28.42 | 3,105 | +0.28(+1.00%) |
Jun 07, 2017 | 28.56 | 29.54 | 28.00 | 28.14 | 2,091 | -0.70(-2.43%) |
Jun 06, 2017 | 27.58 | 29.40 | 26.60 | 28.84 | 10,958 | +0.98(+3.52%) |
Jun 05, 2017 | 30.38 | 30.80 | 27.72 | 27.86 | 5,823 | -2.38(-7.87%) |
Jun 02, 2017 | 30.38 | 31.42 | 29.96 | 30.24 | 3,224 | +0.14(+0.47%) |