Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 21.31 | 21.40 | 19.28 | 19.44 | 273,225 | -1.84(-8.65%) |
Jul 28, 2017 | 20.07 | 21.49 | 19.78 | 21.28 | 258,257 | +1.47(+7.42%) |
Jul 27, 2017 | 21.00 | 21.19 | 19.51 | 19.81 | 304,097 | -1.03(-4.94%) |
Jul 26, 2017 | 18.19 | 20.96 | 18.00 | 20.84 | 522,800 | +2.53(+13.82%) |
Jul 25, 2017 | 18.55 | 18.77 | 17.18 | 18.31 | 467,654 | -0.16(-0.87%) |
Jul 24, 2017 | 21.00 | 21.00 | 18.07 | 18.47 | 464,316 | -2.69(-12.71%) |
Jul 21, 2017 | 20.80 | 21.79 | 20.10 | 21.16 | 239,683 | +0.49(+2.37%) |
Jul 20, 2017 | 21.80 | 21.85 | 20.01 | 20.67 | 424,694 | -1.24(-5.66%) |
Jul 19, 2017 | 23.24 | 23.50 | 21.21 | 21.91 | 473,191 | -1.45(-6.21%) |
Jul 18, 2017 | 25.10 | 25.39 | 23.05 | 23.36 | 281,937 | -1.52(-6.11%) |
Jul 17, 2017 | 23.85 | 24.90 | 23.85 | 24.88 | 182,697 | +1.06(+4.45%) |
Jul 14, 2017 | 24.07 | 24.99 | 23.81 | 23.82 | 172,179 | -0.12(-0.50%) |
Jul 13, 2017 | 23.09 | 24.50 | 23.09 | 23.94 | 183,973 | +0.87(+3.77%) |
Jul 12, 2017 | 24.48 | 24.61 | 23.07 | 23.07 | 219,768 | -0.91(-3.79%) |
Jul 11, 2017 | 24.25 | 24.83 | 23.51 | 23.98 | 209,811 | -0.03(-0.12%) |
Jul 10, 2017 | 22.31 | 24.99 | 22.17 | 24.01 | 617,568 | +1.85(+8.35%) |
Jul 07, 2017 | 22.38 | 22.95 | 22.02 | 22.16 | 179,995 | -0.19(-0.85%) |
Jul 06, 2017 | 23.21 | 23.21 | 22.62 | 22.35 | 241,822 | -0.76(-3.29%) |
Jul 05, 2017 | 20.95 | 23.32 | 20.41 | 23.11 | 311,486 | +1.93(+9.11%) |
Jul 03, 2017 | 19.74 | 21.20 | 19.74 | 21.18 | 102,426 | +1.20(+6.01%) |
Jun 30, 2017 | 20.72 | 20.97 | 19.49 | 19.98 | 141,369 | -0.55(-2.68%) |
Jun 29, 2017 | 22.00 | 22.00 | 18.75 | 20.53 | 374,548 | -1.36(-6.21%) |
Jun 28, 2017 | 20.95 | 22.35 | 20.33 | 21.89 | 252,355 | +0.69(+3.25%) |
Jun 27, 2017 | 21.38 | 22.00 | 21.18 | 21.20 | 192,493 | -0.45(-2.08%) |
Jun 26, 2017 | 21.19 | 22.23 | 20.52 | 21.65 | 201,330 | +0.27(+1.26%) |
Jun 23, 2017 | 21.84 | 21.84 | 19.71 | 21.38 | 282,626 | -0.60(-2.73%) |
Jun 22, 2017 | 22.81 | 23.11 | 21.34 | 21.98 | 248,419 | -0.57(-2.53%) |
Jun 21, 2017 | 21.70 | 22.65 | 21.02 | 22.55 | 349,458 | +0.65(+2.97%) |
Jun 20, 2017 | 20.39 | 22.00 | 19.93 | 21.90 | 441,967 | +1.90(+9.50%) |
Jun 19, 2017 | 19.10 | 20.05 | 19.01 | 20.00 | 441,503 | +1.19(+6.33%) |
Jun 16, 2017 | 17.70 | 19.00 | 17.13 | 18.81 | 415,800 | +1.38(+7.92%) |
Jun 15, 2017 | 17.90 | 18.00 | 17.01 | 17.43 | 92,034 | -0.31(-1.75%) |
Jun 14, 2017 | 19.00 | 19.00 | 16.77 | 17.74 | 150,339 | -0.85(-4.57%) |
Jun 13, 2017 | 17.75 | 19.10 | 17.62 | 18.59 | 226,788 | +0.83(+4.67%) |
Jun 12, 2017 | 17.86 | 19.20 | 17.04 | 17.76 | 191,983 | -0.46(-2.52%) |
Jun 09, 2017 | 18.25 | 21.44 | 16.55 | 18.22 | 627,445 | +0.19(+1.05%) |
Jun 08, 2017 | 15.20 | 18.26 | 14.77 | 18.03 | 461,302 | +2.70(+17.61%) |
Jun 07, 2017 | 15.96 | 16.50 | 15.21 | 15.33 | 322,147 | -0.63(-3.95%) |
Jun 06, 2017 | 16.35 | 16.73 | 15.81 | 15.96 | 253,090 | -0.36(-2.21%) |
Jun 05, 2017 | 17.15 | 17.15 | 15.66 | 16.32 | 308,724 | -0.32(-1.92%) |
Jun 02, 2017 | 17.45 | 17.60 | 15.30 | 16.64 | 540,685 | -1.21(-6.78%) |
Jun 01, 2017 | 18.50 | 20.50 | 17.32 | 17.85 | 736,087 | -0.13(-0.72%) |
May 31, 2017 | 15.15 | 18.48 | 15.01 | 17.98 | 737,602 | +3.41(+23.40%) |
May 30, 2017 | 13.16 | 14.75 | 12.75 | 14.57 | 265,366 | +1.55(+11.90%) |
May 26, 2017 | 13.00 | 13.10 | 12.55 | 13.02 | 90,702 | +0.05(+0.39%) |
May 25, 2017 | 13.50 | 13.65 | 11.64 | 12.97 | 292,661 | -0.23(-1.74%) |
May 24, 2017 | 12.50 | 13.74 | 12.50 | 13.20 | 314,052 | +0.71(+5.68%) |
May 23, 2017 | 11.90 | 12.70 | 11.49 | 12.49 | 432,810 | +1.41(+12.73%) |
May 22, 2017 | 10.14 | 12.00 | 10.13 | 11.08 | 628,533 | +1.18(+11.92%) |
May 19, 2017 | 9.800 | 9.900 | 9.390 | 9.900 | 24,918 | +0.05(+0.51%) |
May 18, 2017 | 9.290 | 9.990 | 9.100 | 9.850 | 60,715 | +0.51(+5.46%) |
May 17, 2017 | 9.690 | 9.750 | 9.030 | 9.340 | 82,436 | -0.95(-9.23%) |
May 16, 2017 | 10.25 | 10.29 | 9.610 | 10.29 | 47,524 | +0.13(+1.28%) |
May 15, 2017 | 10.00 | 10.62 | 9.880 | 10.16 | 51,069 | +0.10(+0.99%) |
May 12, 2017 | 9.020 | 10.20 | 9.020 | 10.06 | 93,753 | +0.95(+10.43%) |
May 11, 2017 | 9.430 | 9.712 | 9.110 | 9.110 | 41,640 | -0.29(-3.09%) |
May 10, 2017 | 9.420 | 9.586 | 9.400 | 9.400 | 10,411 | -0.10(-1.05%) |
May 09, 2017 | 9.300 | 9.585 | 9.230 | 9.500 | 22,879 | +0.06(+0.64%) |
May 08, 2017 | 9.290 | 9.440 | 9.131 | 9.440 | 7,912 | +0.23(+2.50%) |
May 05, 2017 | 9.250 | 9.250 | 9.100 | 9.210 | 5,016 | -0.10(-1.07%) |
May 04, 2017 | 8.880 | 9.350 | 8.880 | 9.310 | 16,026 | -0.03(-0.32%) |
May 03, 2017 | 9.600 | 9.600 | 8.868 | 9.340 | 14,998 | -0.29(-3.01%) |
May 02, 2017 | 10.05 | 10.06 | 9.400 | 9.630 | 49,722 | -0.39(-3.89%) |