Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.00 | 27.60 | 24.70 | 26.80 | 248,699 | +2.00(+8.06%) |
Aug 30, 2017 | 24.60 | 25.00 | 23.60 | 24.80 | 53,111 | +0.50(+2.06%) |
Aug 29, 2017 | 24.40 | 24.75 | 23.20 | 24.30 | 87,810 | -0.10(-0.41%) |
Aug 28, 2017 | 23.50 | 25.38 | 23.50 | 24.40 | 162,941 | +1.20(+5.17%) |
Aug 25, 2017 | 22.40 | 23.50 | 22.28 | 23.20 | 200,090 | +0.80(+3.57%) |
Aug 24, 2017 | 22.70 | 22.80 | 22.10 | 22.40 | 34,954 | -0.10(-0.44%) |
Aug 23, 2017 | 22.70 | 22.95 | 22.00 | 22.50 | 35,695 | -0.20(-0.88%) |
Aug 22, 2017 | 22.30 | 23.00 | 21.65 | 22.70 | 60,563 | +0.10(+0.44%) |
Aug 21, 2017 | 23.10 | 23.10 | 21.00 | 22.60 | 93,754 | -0.30(-1.31%) |
Aug 18, 2017 | 23.40 | 23.70 | 22.15 | 22.90 | 88,177 | -0.10(-0.43%) |
Aug 17, 2017 | 22.40 | 23.90 | 20.90 | 23.00 | 210,143 | +0.70(+3.14%) |
Aug 16, 2017 | 22.50 | 23.90 | 22.00 | 22.30 | 325,270 | +0.30(+1.36%) |
Aug 15, 2017 | 20.00 | 22.00 | 19.70 | 22.00 | 282,443 | +2.90(+15.18%) |
Aug 14, 2017 | 18.50 | 19.33 | 18.20 | 19.10 | 114,228 | +0.80(+4.37%) |
Aug 11, 2017 | 17.70 | 18.70 | 17.40 | 18.30 | 44,278 | +0.50(+2.81%) |
Aug 10, 2017 | 18.60 | 18.80 | 17.70 | 17.80 | 74,935 | -1.10(-5.82%) |
Aug 09, 2017 | 18.50 | 19.20 | 18.04 | 18.90 | 86,215 | -0.30(-1.56%) |
Aug 08, 2017 | 17.80 | 19.70 | 17.54 | 19.20 | 122,813 | +1.40(+7.87%) |
Aug 07, 2017 | 17.30 | 17.90 | 16.80 | 17.80 | 40,335 | +0.50(+2.89%) |
Aug 04, 2017 | 17.40 | 16.30 | 17.30 | 100,419 | +1.00(+6.13%) | |
Aug 03, 2017 | 16.30 | 16.50 | 15.50 | 16.30 | 119,335 | +0.20(+1.24%) |
Aug 02, 2017 | 16.30 | 16.60 | 15.30 | 16.10 | 74,605 | -0.20(-1.23%) |
Aug 01, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 53,542 | -1.00(-5.78%) |
Jul 31, 2017 | 16.60 | 17.50 | 16.35 | 17.30 | 68,892 | +0.90(+5.49%) |
Jul 28, 2017 | 16.40 | 17.20 | 16.40 | 16.40 | 25,852 | +0.00(+0.00%) |
Jul 27, 2017 | 17.10 | 17.70 | 16.35 | 16.40 | 64,157 | -0.40(-2.38%) |
Jul 26, 2017 | 17.30 | 18.10 | 16.80 | 16.80 | 83,525 | -0.30(-1.75%) |
Jul 25, 2017 | 15.90 | 17.25 | 15.90 | 17.10 | 92,462 | +1.20(+7.55%) |
Jul 24, 2017 | 16.00 | 16.30 | 15.86 | 15.90 | 44,056 | -0.30(-1.85%) |
Jul 21, 2017 | 16.30 | 16.50 | 16.10 | 16.20 | 46,713 | -0.30(-1.82%) |
Jul 20, 2017 | 16.60 | 15.80 | 16.50 | 81,684 | +0.50(+3.12%) | |
Jul 19, 2017 | 15.80 | 16.30 | 15.30 | 16.00 | 103,228 | +0.20(+1.27%) |
Jul 18, 2017 | 15.90 | 15.90 | 15.30 | 15.80 | 85,542 | +0.10(+0.64%) |
Jul 17, 2017 | 15.80 | 16.50 | 15.60 | 15.70 | 119,562 | -0.70(-4.27%) |
Jul 14, 2017 | 15.80 | 17.50 | 14.80 | 16.40 | 901,325 | -3.00(-15.46%) |
Jul 13, 2017 | 19.30 | 20.40 | 19.00 | 19.40 | 31,760 | +0.10(+0.52%) |
Jul 12, 2017 | 19.90 | 20.50 | 19.20 | 19.30 | 40,700 | -0.20(-1.03%) |
Jul 11, 2017 | 19.10 | 19.90 | 19.10 | 19.50 | 28,467 | -0.30(-1.52%) |
Jul 10, 2017 | 19.60 | 21.60 | 19.00 | 19.80 | 71,081 | +0.50(+2.59%) |
Jul 07, 2017 | 21.30 | 21.40 | 19.10 | 19.30 | 117,420 | -2.40(-11.06%) |
Jul 06, 2017 | 22.50 | 23.30 | 21.20 | 21.70 | 71,307 | -1.00(-4.41%) |
Jul 05, 2017 | 23.60 | 23.70 | 22.70 | 22.70 | 58,461 | -1.20(-5.02%) |
Jul 03, 2017 | 23.50 | 24.90 | 23.40 | 23.90 | 40,104 | +0.40(+1.70%) |
Jun 30, 2017 | 24.70 | 24.91 | 22.71 | 23.50 | 90,729 | -1.00(-4.08%) |
Jun 29, 2017 | 25.00 | 25.20 | 23.92 | 24.50 | 74,184 | -0.30(-1.21%) |
Jun 28, 2017 | 25.00 | 25.00 | 24.40 | 24.80 | 46,760 | +0.40(+1.64%) |
Jun 27, 2017 | 26.00 | 26.00 | 24.00 | 24.40 | 94,887 | -1.10(-4.31%) |
Jun 26, 2017 | 23.90 | 26.50 | 23.90 | 25.50 | 179,707 | +2.20(+9.44%) |
Jun 23, 2017 | 22.30 | 24.00 | 21.70 | 23.30 | 57,829 | +0.80(+3.56%) |
Jun 22, 2017 | 22.10 | 23.00 | 21.80 | 22.50 | 53,530 | +0.10(+0.45%) |
Jun 21, 2017 | 23.20 | 23.70 | 21.38 | 22.40 | 132,971 | -0.50(-2.18%) |
Jun 20, 2017 | 22.20 | 26.00 | 20.40 | 22.90 | 429,386 | +0.70(+3.15%) |
Jun 19, 2017 | 20.30 | 22.40 | 19.30 | 22.20 | 236,329 | +2.50(+12.69%) |
Jun 16, 2017 | 18.60 | 20.00 | 18.10 | 19.70 | 81,459 | +1.10(+5.91%) |
Jun 15, 2017 | 18.10 | 18.70 | 17.50 | 18.60 | 53,707 | +0.20(+1.09%) |
Jun 14, 2017 | 17.40 | 18.50 | 16.80 | 18.40 | 82,625 | +0.90(+5.14%) |
Jun 13, 2017 | 16.00 | 17.50 | 16.00 | 17.50 | 76,138 | +1.40(+8.70%) |
Jun 12, 2017 | 16.60 | 16.80 | 16.00 | 16.10 | 31,351 | -0.50(-3.01%) |
Jun 09, 2017 | 16.30 | 17.10 | 16.00 | 16.60 | 71,334 | +0.50(+3.11%) |
Jun 08, 2017 | 15.40 | 16.20 | 15.40 | 16.10 | 25,958 | +0.40(+2.54%) |
Jun 07, 2017 | 16.10 | 16.50 | 15.60 | 15.70 | 40,286 | -0.70(-4.26%) |
Jun 06, 2017 | 16.20 | 16.60 | 15.97 | 16.40 | 45,539 | -0.20(-1.20%) |
Jun 05, 2017 | 16.10 | 17.10 | 16.10 | 16.60 | 25,576 | +0.50(+3.11%) |
Jun 02, 2017 | 16.90 | 17.30 | 16.00 | 16.10 | 55,939 | -0.70(-4.17%) |