Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.38 | 11.81 | 11.33 | 11.71 | 841,168 | +0.38(+3.36%) |
Aug 30, 2017 | 11.38 | 11.62 | 11.14 | 11.33 | 1,066,776 | -0.05(-0.42%) |
Aug 29, 2017 | 11.00 | 11.52 | 10.52 | 11.38 | 929,955 | +0.10(+0.84%) |
Aug 28, 2017 | 11.43 | 11.81 | 10.95 | 11.28 | 1,099,489 | -0.14(-1.25%) |
Aug 25, 2017 | 11.66 | 11.09 | 11.43 | 710,900 | +0.24(+2.13%) | |
Aug 24, 2017 | 10.85 | 11.76 | 10.81 | 11.19 | 1,617,696 | +0.62(+5.86%) |
Aug 23, 2017 | 10.57 | 10.95 | 10.47 | 10.57 | 1,002,943 | -0.05(-0.45%) |
Aug 22, 2017 | 10.43 | 10.81 | 10.19 | 10.62 | 1,179,291 | +0.29(+2.77%) |
Aug 21, 2017 | 10.33 | 10.95 | 9.879 | 10.33 | 1,837,278 | -0.05(-0.46%) |
Aug 18, 2017 | 9.522 | 10.43 | 8.950 | 10.38 | 4,563,097 | -0.57(-5.22%) |
Aug 17, 2017 | 11.09 | 11.28 | 10.81 | 10.95 | 1,633,794 | -0.29(-2.54%) |
Aug 16, 2017 | 11.19 | 11.57 | 11.00 | 11.24 | 2,374,607 | +0.14(+1.29%) |
Aug 15, 2017 | 12.90 | 13.19 | 11.00 | 11.09 | 2,355,452 | -2.19(-16.49%) |
Aug 14, 2017 | 13.09 | 13.76 | 13.09 | 13.28 | 588,337 | +0.24(+1.82%) |
Aug 11, 2017 | 13.00 | 13.57 | 12.95 | 13.04 | 703,547 | +0.14(+1.11%) |
Aug 10, 2017 | 13.47 | 13.57 | 12.90 | 12.90 | 842,716 | -0.62(-4.58%) |
Aug 09, 2017 | 13.95 | 13.95 | 13.38 | 13.52 | 666,089 | -0.62(-4.38%) |
Aug 08, 2017 | 14.04 | 14.76 | 14.00 | 14.14 | 588,133 | +0.14(+1.02%) |
Aug 07, 2017 | 14.33 | 14.76 | 13.52 | 14.00 | 635,241 | -0.29(-2.00%) |
Aug 04, 2017 | 14.52 | 14.66 | 14.28 | 14.28 | 324,255 | -0.14(-0.99%) |
Aug 03, 2017 | 14.19 | 14.90 | 14.19 | 14.43 | 437,637 | +0.19(+1.34%) |
Aug 02, 2017 | 14.76 | 14.19 | 14.23 | 486,318 | -0.48(-3.24%) | |
Aug 01, 2017 | 14.90 | 15.00 | 14.41 | 14.71 | 586,242 | -0.14(-0.96%) |
Jul 31, 2017 | 14.52 | 14.95 | 14.33 | 14.85 | 533,809 | +0.33(+2.30%) |
Jul 28, 2017 | 14.85 | 14.85 | 14.31 | 14.52 | 687,170 | -0.48(-3.17%) |
Jul 27, 2017 | 13.95 | 15.02 | 13.85 | 15.00 | 926,264 | +1.05(+7.51%) |
Jul 26, 2017 | 13.38 | 14.35 | 13.14 | 13.95 | 1,300,008 | +0.48(+3.53%) |
Jul 25, 2017 | 12.47 | 13.95 | 12.28 | 13.47 | 3,211,658 | +1.00(+8.01%) |
Jul 24, 2017 | 14.28 | 14.62 | 12.45 | 12.47 | 8,050,860 | -6.28(-33.50%) |
Jul 21, 2017 | 19.38 | 19.38 | 18.69 | 18.76 | 422,481 | -0.57(-2.96%) |
Jul 20, 2017 | 19.33 | 19.38 | 19.23 | 19.33 | 321,124 | -0.05(-0.25%) |
Jul 19, 2017 | 19.04 | 19.38 | 18.95 | 19.38 | 301,435 | +0.38(+2.00%) |
Jul 18, 2017 | 19.28 | 19.61 | 18.90 | 19.00 | 477,373 | -0.38(-1.97%) |
Jul 17, 2017 | 19.19 | 19.66 | 19.00 | 19.38 | 847,308 | +0.24(+1.24%) |
Jul 14, 2017 | 19.80 | 20.23 | 18.90 | 19.14 | 526,543 | +0.10(+0.50%) |
Jul 13, 2017 | 18.42 | 19.33 | 18.42 | 19.04 | 419,588 | +0.67(+3.63%) |
Jul 12, 2017 | 18.71 | 18.95 | 18.11 | 18.38 | 430,991 | -0.19(-1.03%) |
Jul 11, 2017 | 18.61 | 18.71 | 18.33 | 18.57 | 231,401 | +0.00(+0.00%) |
Jul 10, 2017 | 19.14 | 19.80 | 18.28 | 18.57 | 645,400 | -0.81(-4.18%) |
Jul 07, 2017 | 19.23 | 19.52 | 19.19 | 19.38 | 306,036 | +0.14(+0.74%) |
Jul 06, 2017 | 19.90 | 20.04 | 19.23 | 19.23 | 445,589 | -0.71(-3.58%) |
Jul 05, 2017 | 20.14 | 20.33 | 19.64 | 19.95 | 332,254 | -0.33(-1.64%) |
Jul 03, 2017 | 19.85 | 20.57 | 19.85 | 20.28 | 289,632 | +0.52(+2.65%) |
Jun 30, 2017 | 19.66 | 19.80 | 19.33 | 19.76 | 268,002 | +0.19(+0.97%) |
Jun 29, 2017 | 19.66 | 19.95 | 19.38 | 19.57 | 516,821 | -0.05(-0.24%) |
Jun 28, 2017 | 19.47 | 19.80 | 19.40 | 19.61 | 430,138 | +0.19(+0.98%) |
Jun 27, 2017 | 19.23 | 19.47 | 19.14 | 19.42 | 693,055 | +0.14(+0.74%) |
Jun 26, 2017 | 19.33 | 19.66 | 19.14 | 19.28 | 495,314 | -0.05(-0.25%) |
Jun 23, 2017 | 19.28 | 19.38 | 19.09 | 19.33 | 1,248,955 | -0.05(-0.25%) |
Jun 22, 2017 | 19.85 | 20.19 | 19.33 | 19.38 | 816,913 | -0.57(-2.86%) |
Jun 21, 2017 | 20.14 | 20.52 | 19.57 | 19.95 | 556,636 | -1.05(-4.99%) |
Jun 20, 2017 | 21.33 | 21.33 | 20.80 | 21.00 | 298,215 | -0.29(-1.34%) |
Jun 19, 2017 | 21.28 | 21.38 | 20.85 | 21.28 | 557,475 | +0.05(+0.22%) |
Jun 16, 2017 | 21.28 | 21.38 | 20.80 | 21.23 | 777,469 | -0.24(-1.11%) |
Jun 15, 2017 | 21.71 | 21.99 | 21.19 | 21.47 | 370,343 | -0.33(-1.53%) |
Jun 14, 2017 | 21.42 | 21.92 | 21.12 | 21.80 | 358,215 | +0.33(+1.55%) |
Jun 13, 2017 | 21.99 | 22.04 | 21.38 | 21.47 | 385,463 | -0.48(-2.17%) |
Jun 12, 2017 | 22.33 | 23.09 | 21.71 | 21.95 | 605,808 | -0.33(-1.50%) |
Jun 09, 2017 | 21.38 | 22.61 | 21.33 | 22.28 | 524,275 | +0.90(+4.23%) |
Jun 08, 2017 | 21.71 | 22.04 | 21.33 | 21.38 | 438,445 | -0.29(-1.32%) |
Jun 07, 2017 | 21.61 | 22.04 | 21.23 | 21.66 | 404,072 | +0.14(+0.66%) |
Jun 06, 2017 | 21.52 | 21.71 | 21.09 | 21.52 | 421,449 | -0.19(-0.88%) |
Jun 05, 2017 | 21.57 | 21.90 | 21.38 | 21.71 | 615,303 | +0.19(+0.88%) |
Jun 02, 2017 | 22.42 | 22.52 | 21.42 | 21.52 | 642,163 | -0.81(-3.62%) |