Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.79 | 20.65 | 19.00 | 19.91 | 56,907 | +0.29(+1.48%) |
Jul 28, 2017 | 18.37 | 20.00 | 18.00 | 19.62 | 93,015 | +0.72(+3.81%) |
Jul 27, 2017 | 20.30 | 20.51 | 18.29 | 18.90 | 224,356 | -1.61(-7.85%) |
Jul 26, 2017 | 21.68 | 21.68 | 20.00 | 20.51 | 97,666 | -1.02(-4.74%) |
Jul 25, 2017 | 21.73 | 21.73 | 21.27 | 21.53 | 34,501 | -0.21(-0.97%) |
Jul 24, 2017 | 22.05 | 22.24 | 21.50 | 21.74 | 49,675 | -0.16(-0.73%) |
Jul 21, 2017 | 21.83 | 22.37 | 21.50 | 21.90 | 40,996 | -0.11(-0.50%) |
Jul 20, 2017 | 22.07 | 22.58 | 21.57 | 22.01 | 38,155 | -0.07(-0.32%) |
Jul 19, 2017 | 22.28 | 22.68 | 21.63 | 22.08 | 60,755 | -0.29(-1.30%) |
Jul 18, 2017 | 22.89 | 23.30 | 21.26 | 22.37 | 132,540 | -0.65(-2.82%) |
Jul 17, 2017 | 24.50 | 24.50 | 22.40 | 23.02 | 82,873 | -1.07(-4.44%) |
Jul 14, 2017 | 25.73 | 25.79 | 23.31 | 24.09 | 106,921 | -1.32(-5.19%) |
Jul 13, 2017 | 25.09 | 25.90 | 25.00 | 25.41 | 102,778 | +0.17(+0.67%) |
Jul 12, 2017 | 24.77 | 25.27 | 24.59 | 25.24 | 70,633 | +0.72(+2.94%) |
Jul 11, 2017 | 24.07 | 24.98 | 23.33 | 24.52 | 92,587 | +0.71(+2.98%) |
Jul 10, 2017 | 23.14 | 24.23 | 23.11 | 23.81 | 85,804 | +0.66(+2.85%) |
Jul 07, 2017 | 23.13 | 23.82 | 22.03 | 23.15 | 85,159 | +0.16(+0.70%) |
Jul 06, 2017 | 21.48 | 23.36 | 21.03 | 22.99 | 144,414 | +1.51(+7.03%) |
Jul 05, 2017 | 22.43 | 22.43 | 20.73 | 21.48 | 105,817 | -0.97(-4.32%) |
Jul 03, 2017 | 22.91 | 23.08 | 22.28 | 22.45 | 40,495 | -0.66(-2.86%) |
Jun 30, 2017 | 24.22 | 24.30 | 22.57 | 23.11 | 120,441 | -0.87(-3.63%) |
Jun 29, 2017 | 24.30 | 24.88 | 22.30 | 23.98 | 260,503 | -0.11(-0.46%) |
Jun 28, 2017 | 25.00 | 25.04 | 22.35 | 24.09 | 481,670 | -1.14(-4.52%) |
Jun 27, 2017 | 27.50 | 27.50 | 25.07 | 25.23 | 174,984 | -1.74(-6.45%) |
Jun 26, 2017 | 30.09 | 30.09 | 26.54 | 26.97 | 487,871 | -0.95(-3.40%) |
Jun 23, 2017 | 29.36 | 27.92 | 513,346 | +3.87(+16.09%) | ||
Jun 22, 2017 | 20.54 | 24.88 | 20.54 | 24.05 | 427,220 | +3.61(+17.66%) |
Jun 21, 2017 | 20.34 | 20.87 | 20.11 | 20.44 | 221,854 | +0.45(+2.25%) |
Jun 20, 2017 | 18.95 | 20.38 | 18.95 | 19.99 | 196,239 | +1.07(+5.66%) |
Jun 19, 2017 | 18.93 | 18.95 | 18.32 | 18.92 | 98,040 | +0.61(+3.33%) |
Jun 16, 2017 | 17.45 | 18.45 | 17.45 | 18.31 | 151,032 | +0.90(+5.17%) |
Jun 15, 2017 | 16.88 | 17.76 | 16.83 | 17.41 | 56,493 | +0.31(+1.81%) |
Jun 14, 2017 | 17.23 | 17.89 | 16.85 | 17.10 | 194,482 | +0.14(+0.83%) |
Jun 13, 2017 | 16.30 | 17.00 | 16.30 | 16.96 | 68,643 | +0.68(+4.18%) |
Jun 12, 2017 | 17.43 | 17.43 | 16.00 | 16.28 | 134,010 | -0.79(-4.63%) |
Jun 09, 2017 | 18.52 | 19.31 | 16.76 | 17.07 | 171,643 | -1.42(-7.68%) |
Jun 08, 2017 | 20.00 | 20.98 | 17.20 | 18.49 | 635,647 | +0.49(+2.72%) |
Jun 07, 2017 | 17.14 | 18.24 | 15.68 | 18.00 | 254,467 | +1.17(+6.95%) |
Jun 06, 2017 | 16.88 | 17.17 | 16.50 | 16.83 | 71,757 | -0.14(-0.82%) |
Jun 05, 2017 | 17.99 | 18.45 | 16.68 | 16.97 | 113,955 | -1.00(-5.56%) |
Jun 02, 2017 | 18.84 | 19.00 | 17.04 | 17.97 | 115,956 | -0.43(-2.34%) |
Jun 01, 2017 | 18.75 | 19.50 | 17.77 | 18.40 | 229,793 | -0.16(-0.86%) |
May 31, 2017 | 17.68 | 18.69 | 17.35 | 18.56 | 202,920 | +0.88(+4.98%) |
May 30, 2017 | 16.92 | 19.40 | 16.60 | 17.68 | 475,975 | +0.54(+3.15%) |
May 26, 2017 | 17.34 | 17.40 | 16.21 | 17.14 | 238,167 | -0.10(-0.58%) |
May 25, 2017 | 17.43 | 17.96 | 16.67 | 17.24 | 261,730 | -0.04(-0.23%) |
May 24, 2017 | 15.25 | 17.35 | 15.25 | 17.28 | 450,038 | +2.04(+13.39%) |
May 23, 2017 | 17.25 | 17.39 | 14.90 | 15.24 | 437,448 | -1.54(-9.18%) |
May 22, 2017 | 13.97 | 17.03 | 13.75 | 16.78 | 631,995 | +3.34(+24.85%) |
May 19, 2017 | 12.08 | 13.65 | 12.08 | 13.44 | 227,598 | +1.51(+12.66%) |
May 18, 2017 | 11.28 | 12.49 | 11.28 | 11.93 | 88,412 | +0.51(+4.47%) |
May 17, 2017 | 11.77 | 11.77 | 11.26 | 11.42 | 41,952 | -0.45(-3.79%) |
May 16, 2017 | 11.97 | 12.21 | 11.68 | 11.87 | 70,630 | -0.09(-0.75%) |
May 15, 2017 | 11.56 | 12.16 | 11.17 | 11.96 | 124,725 | +0.56(+4.91%) |
May 12, 2017 | 11.49 | 11.84 | 11.08 | 11.40 | 100,140 | -0.08(-0.70%) |
May 11, 2017 | 12.06 | 12.13 | 11.07 | 11.48 | 125,130 | -0.66(-5.44%) |
May 10, 2017 | 11.96 | 12.26 | 11.61 | 12.14 | 88,353 | +0.67(+5.84%) |
May 09, 2017 | 11.43 | 12.02 | 11.40 | 11.47 | 80,043 | +0.06(+0.53%) |
May 08, 2017 | 11.37 | 11.56 | 10.97 | 11.41 | 67,430 | +0.03(+0.26%) |
May 05, 2017 | 11.56 | 11.70 | 11.01 | 11.38 | 29,576 | -0.18(-1.56%) |
May 04, 2017 | 11.59 | 12.17 | 11.52 | 11.56 | 60,069 | +0.07(+0.61%) |
May 03, 2017 | 11.00 | 11.61 | 10.51 | 11.49 | 119,843 | +0.42(+3.79%) |
May 02, 2017 | 11.04 | 11.30 | 10.33 | 11.07 | 88,711 | +0.05(+0.45%) |