Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.50 | 15.48 | 12.24 | 12.90 | 704,853 | -2.64(-16.99%) |
Aug 30, 2017 | 15.79 | 15.81 | 15.50 | 15.54 | 126,237 | -0.20(-1.27%) |
Aug 29, 2017 | 15.71 | 15.89 | 15.53 | 15.74 | 57,226 | -0.05(-0.32%) |
Aug 28, 2017 | 15.63 | 16.00 | 15.33 | 15.79 | 66,908 | +0.17(+1.09%) |
Aug 25, 2017 | 16.00 | 16.13 | 15.55 | 15.62 | 55,281 | -0.17(-1.08%) |
Aug 24, 2017 | 15.94 | 16.02 | 15.75 | 15.79 | 53,329 | -0.10(-0.63%) |
Aug 23, 2017 | 15.89 | 16.18 | 15.83 | 15.89 | 76,847 | -0.17(-1.06%) |
Aug 22, 2017 | 16.23 | 16.39 | 16.01 | 16.06 | 133,542 | -0.05(-0.31%) |
Aug 21, 2017 | 16.54 | 16.54 | 16.08 | 16.11 | 64,851 | -0.42(-2.54%) |
Aug 18, 2017 | 16.03 | 16.67 | 16.00 | 16.53 | 69,889 | +0.33(+2.04%) |
Aug 17, 2017 | 16.34 | 16.98 | 16.13 | 16.20 | 105,765 | -0.28(-1.70%) |
Aug 16, 2017 | 17.02 | 17.66 | 16.42 | 16.48 | 54,840 | -0.46(-2.72%) |
Aug 15, 2017 | 16.95 | 17.41 | 16.81 | 16.94 | 74,340 | +0.01(+0.06%) |
Aug 14, 2017 | 16.73 | 16.96 | 16.69 | 16.93 | 109,635 | +0.28(+1.68%) |
Aug 11, 2017 | 16.64 | 16.92 | 16.43 | 16.65 | 70,489 | +0.04(+0.24%) |
Aug 10, 2017 | 16.79 | 16.90 | 16.56 | 16.61 | 97,052 | -0.24(-1.42%) |
Aug 09, 2017 | 17.02 | 17.08 | 16.78 | 16.85 | 95,458 | -0.25(-1.46%) |
Aug 08, 2017 | 17.35 | 17.55 | 17.01 | 17.10 | 63,290 | -0.31(-1.78%) |
Aug 07, 2017 | 17.50 | 17.97 | 17.16 | 17.41 | 70,246 | -0.13(-0.74%) |
Aug 04, 2017 | 17.64 | 17.13 | 17.54 | 65,102 | +0.37(+2.15%) | |
Aug 03, 2017 | 17.65 | 17.73 | 17.04 | 17.17 | 116,480 | -0.42(-2.39%) |
Aug 02, 2017 | 17.92 | 17.95 | 17.39 | 17.59 | 75,190 | -0.34(-1.90%) |
Aug 01, 2017 | 17.93 | 17.98 | 17.71 | 17.93 | 91,012 | +0.08(+0.45%) |
Jul 31, 2017 | 18.05 | 18.18 | 17.82 | 17.85 | 108,828 | -0.07(-0.39%) |
Jul 28, 2017 | 17.94 | 18.20 | 17.83 | 17.92 | 113,959 | -0.03(-0.17%) |
Jul 27, 2017 | 18.11 | 18.20 | 17.83 | 17.95 | 74,264 | -0.11(-0.61%) |
Jul 26, 2017 | 18.12 | 18.33 | 17.87 | 18.06 | 69,812 | -0.09(-0.50%) |
Jul 25, 2017 | 18.08 | 18.36 | 17.84 | 18.15 | 81,232 | +0.29(+1.62%) |
Jul 24, 2017 | 18.11 | 18.31 | 17.81 | 17.86 | 88,165 | -0.27(-1.49%) |
Jul 21, 2017 | 18.12 | 18.18 | 17.73 | 18.13 | 159,292 | +0.07(+0.39%) |
Jul 20, 2017 | 18.16 | 17.65 | 18.06 | 89,817 | +0.29(+1.63%) | |
Jul 19, 2017 | 17.65 | 17.82 | 17.48 | 17.77 | 92,015 | +0.23(+1.31%) |
Jul 18, 2017 | 17.60 | 17.79 | 17.47 | 17.54 | 68,156 | -0.18(-1.02%) |
Jul 17, 2017 | 17.45 | 17.90 | 17.10 | 17.72 | 132,347 | +0.24(+1.37%) |
Jul 14, 2017 | 17.47 | 17.64 | 17.25 | 17.48 | 151,059 | -0.01(-0.06%) |
Jul 13, 2017 | 17.48 | 17.56 | 17.30 | 17.49 | 78,893 | +0.01(+0.06%) |
Jul 12, 2017 | 17.72 | 17.80 | 17.43 | 17.48 | 109,840 | -0.10(-0.57%) |
Jul 11, 2017 | 17.65 | 17.84 | 17.30 | 17.58 | 131,625 | -0.03(-0.17%) |
Jul 10, 2017 | 17.72 | 17.89 | 17.36 | 17.61 | 192,770 | -0.22(-1.23%) |
Jul 07, 2017 | 17.82 | 17.96 | 17.54 | 17.83 | 126,498 | +0.09(+0.51%) |
Jul 06, 2017 | 17.81 | 18.12 | 17.58 | 17.74 | 148,694 | -0.13(-0.73%) |
Jul 05, 2017 | 18.13 | 18.29 | 17.22 | 17.87 | 132,743 | -0.25(-1.38%) |
Jul 03, 2017 | 18.07 | 18.28 | 17.67 | 18.12 | 123,733 | +0.14(+0.78%) |
Jun 30, 2017 | 17.61 | 18.21 | 17.56 | 17.98 | 167,252 | +0.39(+2.22%) |
Jun 29, 2017 | 17.55 | 17.83 | 17.32 | 17.59 | 134,070 | +0.17(+0.98%) |
Jun 28, 2017 | 17.77 | 17.95 | 17.24 | 17.42 | 185,885 | -0.35(-1.97%) |
Jun 27, 2017 | 18.26 | 18.26 | 17.65 | 17.77 | 149,146 | -0.42(-2.31%) |
Jun 26, 2017 | 18.01 | 18.52 | 17.87 | 18.19 | 219,097 | +0.02(+0.11%) |
Jun 23, 2017 | 18.68 | 18.16 | 18.17 | 353,386 | -0.46(-2.47%) | |
Jun 22, 2017 | 18.41 | 18.82 | 18.25 | 18.63 | 140,486 | +0.21(+1.14%) |
Jun 21, 2017 | 18.54 | 18.67 | 18.37 | 18.42 | 231,382 | -0.04(-0.22%) |
Jun 20, 2017 | 18.49 | 18.57 | 18.33 | 18.46 | 154,064 | -0.06(-0.32%) |
Jun 19, 2017 | 18.55 | 18.62 | 18.32 | 18.52 | 140,538 | +0.07(+0.38%) |
Jun 16, 2017 | 18.37 | 18.53 | 18.16 | 18.45 | 143,669 | -0.05(-0.27%) |
Jun 15, 2017 | 18.04 | 18.71 | 18.04 | 18.50 | 149,044 | +0.17(+0.93%) |
Jun 14, 2017 | 18.56 | 18.58 | 18.08 | 18.33 | 104,458 | -0.21(-1.13%) |
Jun 13, 2017 | 18.56 | 18.78 | 18.33 | 18.54 | 188,887 | -0.02(-0.11%) |
Jun 12, 2017 | 18.57 | 19.22 | 18.25 | 18.56 | 232,755 | +0.01(+0.05%) |
Jun 09, 2017 | 18.45 | 18.81 | 18.32 | 18.55 | 181,022 | +0.19(+1.03%) |
Jun 08, 2017 | 18.17 | 18.59 | 18.17 | 18.36 | 179,592 | +0.28(+1.55%) |
Jun 07, 2017 | 17.86 | 18.23 | 17.82 | 18.08 | 159,719 | +0.33(+1.86%) |
Jun 06, 2017 | 17.75 | 18.10 | 17.52 | 17.75 | 175,930 | -0.17(-0.95%) |
Jun 05, 2017 | 17.84 | 18.17 | 17.75 | 17.92 | 112,734 | +0.03(+0.17%) |
Jun 02, 2017 | 17.70 | 18.17 | 17.19 | 17.89 | 173,998 | +0.31(+1.76%) |