Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.61 | 24.75 | 23.61 | 24.28 | 173,922 | +0.68(+2.88%) |
Aug 30, 2017 | 22.59 | 23.75 | 22.56 | 23.60 | 231,242 | +0.99(+4.38%) |
Aug 29, 2017 | 23.08 | 23.37 | 22.45 | 22.61 | 219,849 | -0.66(-2.84%) |
Aug 28, 2017 | 22.87 | 24.73 | 22.86 | 23.27 | 447,938 | +0.41(+1.79%) |
Aug 25, 2017 | 19.32 | 23.08 | 19.16 | 22.86 | 571,871 | +3.63(+18.88%) |
Aug 24, 2017 | 19.00 | 19.26 | 18.78 | 19.23 | 113,876 | +0.22(+1.16%) |
Aug 23, 2017 | 18.27 | 19.26 | 18.26 | 19.01 | 175,012 | +0.73(+3.99%) |
Aug 22, 2017 | 17.90 | 18.36 | 17.84 | 18.28 | 62,921 | +0.47(+2.64%) |
Aug 21, 2017 | 17.64 | 17.88 | 17.54 | 17.81 | 80,602 | +0.07(+0.39%) |
Aug 18, 2017 | 17.56 | 17.87 | 17.52 | 17.74 | 190,931 | +0.01(+0.06%) |
Aug 17, 2017 | 18.02 | 18.38 | 17.53 | 17.73 | 117,074 | -0.42(-2.31%) |
Aug 16, 2017 | 17.90 | 18.38 | 17.83 | 18.15 | 101,636 | +0.38(+2.14%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.75 | 17.77 | 64,580 | -0.19(-1.06%) |
Aug 14, 2017 | 17.58 | 18.08 | 17.58 | 17.96 | 78,681 | +0.43(+2.45%) |
Aug 11, 2017 | 17.44 | 17.57 | 17.17 | 17.53 | 95,069 | +0.14(+0.81%) |
Aug 10, 2017 | 17.66 | 17.92 | 17.38 | 17.39 | 129,268 | -0.30(-1.70%) |
Aug 09, 2017 | 17.58 | 17.81 | 17.23 | 17.69 | 99,341 | -0.08(-0.45%) |
Aug 08, 2017 | 17.63 | 17.93 | 17.47 | 17.77 | 91,543 | +0.10(+0.57%) |
Aug 07, 2017 | 17.67 | 18.29 | 17.67 | 17.67 | 111,480 | -0.06(-0.34%) |
Aug 04, 2017 | 17.77 | 17.16 | 17.73 | 94,377 | +0.57(+3.32%) | |
Aug 03, 2017 | 16.99 | 17.21 | 16.90 | 17.16 | 177,870 | +0.16(+0.94%) |
Aug 02, 2017 | 17.01 | 17.25 | 16.86 | 17.00 | 142,101 | +0.00(+0.00%) |
Aug 01, 2017 | 17.13 | 17.13 | 16.40 | 17.00 | 326,060 | -0.01(-0.06%) |
Jul 31, 2017 | 17.51 | 17.68 | 16.88 | 17.01 | 291,690 | -0.54(-3.08%) |
Jul 28, 2017 | 17.52 | 17.59 | 14.63 | 17.55 | 666,795 | -0.92(-4.98%) |
Jul 27, 2017 | 18.59 | 18.80 | 18.10 | 18.47 | 176,392 | -0.07(-0.38%) |
Jul 26, 2017 | 18.97 | 18.97 | 18.48 | 18.54 | 60,194 | -0.35(-1.85%) |
Jul 25, 2017 | 18.97 | 19.07 | 18.71 | 18.89 | 71,809 | +0.10(+0.53%) |
Jul 24, 2017 | 19.13 | 19.13 | 18.59 | 18.79 | 73,253 | -0.35(-1.83%) |
Jul 21, 2017 | 19.35 | 19.35 | 18.92 | 19.14 | 121,336 | +0.02(+0.10%) |
Jul 20, 2017 | 19.09 | 19.28 | 18.93 | 19.12 | 134,126 | +0.02(+0.10%) |
Jul 19, 2017 | 18.59 | 19.12 | 18.59 | 19.10 | 101,538 | +0.50(+2.69%) |
Jul 18, 2017 | 18.80 | 18.80 | 18.49 | 18.60 | 109,073 | -0.24(-1.27%) |
Jul 17, 2017 | 18.76 | 18.99 | 18.40 | 18.84 | 141,808 | +0.08(+0.43%) |
Jul 14, 2017 | 18.48 | 18.99 | 18.30 | 18.76 | 142,243 | +0.20(+1.08%) |
Jul 13, 2017 | 18.25 | 18.63 | 18.08 | 18.56 | 168,709 | +0.28(+1.53%) |
Jul 12, 2017 | 18.25 | 18.48 | 18.08 | 18.28 | 106,024 | +0.05(+0.27%) |
Jul 11, 2017 | 18.23 | 19.24 | 18.14 | 18.23 | 103,589 | +0.05(+0.28%) |
Jul 10, 2017 | 18.15 | 18.33 | 17.93 | 18.18 | 89,690 | +0.05(+0.28%) |
Jul 07, 2017 | 18.06 | 18.27 | 17.75 | 18.13 | 54,325 | +0.15(+0.83%) |
Jul 06, 2017 | 18.43 | 18.60 | 17.88 | 17.98 | 59,775 | -0.43(-2.34%) |
Jul 05, 2017 | 18.28 | 18.70 | 17.95 | 18.41 | 137,465 | +0.13(+0.71%) |
Jul 03, 2017 | 18.93 | 18.93 | 18.12 | 18.28 | 77,937 | -0.52(-2.77%) |
Jun 30, 2017 | 19.02 | 19.32 | 18.51 | 18.80 | 145,609 | -0.15(-0.79%) |
Jun 29, 2017 | 19.53 | 19.53 | 18.72 | 18.95 | 107,819 | -0.40(-2.07%) |
Jun 28, 2017 | 18.39 | 19.52 | 18.32 | 19.35 | 180,208 | +1.00(+5.45%) |
Jun 27, 2017 | 18.10 | 18.50 | 18.10 | 18.35 | 266,893 | +0.24(+1.33%) |
Jun 26, 2017 | 18.23 | 18.43 | 18.04 | 18.11 | 287,206 | -0.14(-0.77%) |
Jun 23, 2017 | 18.15 | 18.25 | 516,645 | -0.15(-0.82%) | ||
Jun 22, 2017 | 18.34 | 18.78 | 18.28 | 18.40 | 146,519 | +0.02(+0.11%) |
Jun 21, 2017 | 18.56 | 18.75 | 18.27 | 18.38 | 163,012 | -0.19(-1.02%) |
Jun 20, 2017 | 18.84 | 19.02 | 18.42 | 18.57 | 190,827 | -0.26(-1.38%) |
Jun 19, 2017 | 18.95 | 19.28 | 18.64 | 18.83 | 229,289 | -0.02(-0.11%) |
Jun 16, 2017 | 18.31 | 19.25 | 18.31 | 18.85 | 381,304 | +0.42(+2.28%) |
Jun 15, 2017 | 18.12 | 18.46 | 18.01 | 18.43 | 118,337 | +0.18(+0.99%) |
Jun 14, 2017 | 18.16 | 18.49 | 17.96 | 18.25 | 158,134 | +0.02(+0.11%) |
Jun 13, 2017 | 18.08 | 18.27 | 17.78 | 18.23 | 103,432 | +0.17(+0.94%) |
Jun 12, 2017 | 18.22 | 18.44 | 17.89 | 18.06 | 169,389 | -0.21(-1.15%) |
Jun 09, 2017 | 18.17 | 18.63 | 18.14 | 18.27 | 144,679 | +0.16(+0.88%) |
Jun 08, 2017 | 17.62 | 18.32 | 17.60 | 18.11 | 136,213 | +0.53(+3.01%) |
Jun 07, 2017 | 17.63 | 17.75 | 17.20 | 17.58 | 142,130 | -0.11(-0.62%) |
Jun 06, 2017 | 17.98 | 18.08 | 17.35 | 17.69 | 125,918 | -0.48(-2.64%) |
Jun 05, 2017 | 18.00 | 18.53 | 17.79 | 18.17 | 200,726 | +0.08(+0.44%) |
Jun 02, 2017 | 18.58 | 18.76 | 17.95 | 18.09 | 195,517 | -0.46(-2.48%) |