Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.20 | 17.43 | 17.05 | 17.25 | 57,991 | +0.05(+0.29%) |
Aug 30, 2017 | 17.05 | 17.25 | 17.00 | 17.20 | 38,701 | +0.20(+1.18%) |
Aug 29, 2017 | 17.25 | 17.25 | 16.90 | 17.00 | 43,285 | -0.35(-2.02%) |
Aug 28, 2017 | 17.40 | 17.55 | 17.15 | 17.35 | 32,818 | -0.05(-0.29%) |
Aug 25, 2017 | 17.40 | 17.55 | 17.30 | 17.40 | 48,390 | +0.10(+0.58%) |
Aug 24, 2017 | 17.10 | 17.40 | 17.05 | 17.30 | 26,803 | +0.30(+1.76%) |
Aug 23, 2017 | 16.90 | 17.05 | 16.50 | 17.00 | 43,695 | +0.10(+0.59%) |
Aug 22, 2017 | 16.80 | 17.25 | 16.75 | 16.90 | 38,493 | +0.15(+0.90%) |
Aug 21, 2017 | 16.35 | 16.90 | 16.35 | 16.75 | 59,935 | +0.30(+1.82%) |
Aug 18, 2017 | 17.00 | 17.00 | 16.35 | 16.45 | 65,505 | -0.75(-4.36%) |
Aug 17, 2017 | 17.35 | 17.60 | 17.10 | 17.20 | 69,434 | -0.15(-0.86%) |
Aug 16, 2017 | 17.80 | 17.85 | 17.30 | 17.35 | 66,761 | -0.35(-1.98%) |
Aug 15, 2017 | 17.30 | 18.10 | 17.20 | 17.70 | 104,535 | +0.35(+2.02%) |
Aug 14, 2017 | 16.50 | 17.35 | 16.40 | 17.35 | 44,060 | +0.90(+5.47%) |
Aug 11, 2017 | 15.95 | 16.35 | 15.85 | 16.45 | 83,185 | +0.40(+2.49%) |
Aug 10, 2017 | 16.75 | 16.80 | 15.85 | 16.05 | 154,717 | -0.70(-4.18%) |
Aug 09, 2017 | 16.90 | 17.20 | 16.65 | 16.75 | 88,962 | -0.25(-1.47%) |
Aug 08, 2017 | 17.00 | 17.25 | 16.75 | 17.00 | 143,410 | -0.05(-0.29%) |
Aug 07, 2017 | 16.65 | 17.35 | 16.65 | 17.05 | 213,405 | +0.45(+2.71%) |
Aug 04, 2017 | 15.90 | 16.85 | 15.75 | 16.60 | 280,670 | +1.00(+6.41%) |
Aug 03, 2017 | 19.38 | 19.75 | 15.10 | 15.60 | 1,013,743 | -7.45(-32.32%) |
Aug 02, 2017 | 23.35 | 23.35 | 22.55 | 23.05 | 114,001 | -0.25(-1.07%) |
Aug 01, 2017 | 23.75 | 23.75 | 23.20 | 23.30 | 35,993 | -0.25(-1.06%) |
Jul 31, 2017 | 23.85 | 23.85 | 22.80 | 23.55 | 117,411 | -0.15(-0.63%) |
Jul 28, 2017 | 23.70 | 23.85 | 23.55 | 23.70 | 26,475 | -0.10(-0.42%) |
Jul 27, 2017 | 23.80 | 24.25 | 23.50 | 23.80 | 54,188 | +0.05(+0.21%) |
Jul 26, 2017 | 23.70 | 24.00 | 23.70 | 23.75 | 57,156 | +0.05(+0.21%) |
Jul 25, 2017 | 23.90 | 24.02 | 23.70 | 23.70 | 66,020 | -0.20(-0.84%) |
Jul 24, 2017 | 23.95 | 24.15 | 23.70 | 23.90 | 63,420 | -0.10(-0.42%) |
Jul 21, 2017 | 24.20 | 24.20 | 23.70 | 24.00 | 84,986 | +0.00(+0.00%) |
Jul 20, 2017 | 24.25 | 24.25 | 23.75 | 24.00 | 56,999 | -0.25(-1.03%) |
Jul 19, 2017 | 23.85 | 24.35 | 23.30 | 24.25 | 72,234 | +0.40(+1.68%) |
Jul 18, 2017 | 24.45 | 24.50 | 23.70 | 23.85 | 75,527 | -0.45(-1.85%) |
Jul 17, 2017 | 23.95 | 24.50 | 23.80 | 24.30 | 43,488 | +0.20(+0.83%) |
Jul 14, 2017 | 24.00 | 24.15 | 23.75 | 24.10 | 42,950 | +0.15(+0.63%) |
Jul 13, 2017 | 24.20 | 24.45 | 23.75 | 23.95 | 36,317 | -0.05(-0.21%) |
Jul 12, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 54,167 | +0.10(+0.42%) |
Jul 11, 2017 | 24.55 | 24.55 | 23.65 | 23.90 | 99,159 | -0.45(-1.85%) |
Jul 10, 2017 | 24.60 | 24.60 | 23.70 | 24.35 | 82,286 | -0.30(-1.22%) |
Jul 07, 2017 | 24.45 | 24.70 | 24.20 | 24.65 | 41,369 | +0.30(+1.23%) |
Jul 06, 2017 | 24.65 | 24.65 | 24.20 | 24.35 | 44,901 | -0.40(-1.62%) |
Jul 05, 2017 | 25.15 | 25.20 | 24.10 | 24.75 | 85,085 | -0.40(-1.59%) |
Jul 03, 2017 | 25.15 | 25.25 | 24.70 | 25.15 | 41,024 | +0.15(+0.60%) |
Jun 30, 2017 | 25.35 | 25.35 | 24.60 | 25.00 | 70,930 | -0.35(-1.38%) |
Jun 29, 2017 | 25.70 | 25.70 | 24.60 | 25.35 | 130,441 | -0.30(-1.17%) |
Jun 28, 2017 | 26.50 | 26.75 | 25.60 | 25.65 | 77,186 | -0.80(-3.02%) |
Jun 27, 2017 | 26.80 | 26.95 | 26.25 | 26.45 | 75,709 | -0.30(-1.12%) |
Jun 26, 2017 | 26.85 | 27.15 | 26.10 | 26.75 | 102,361 | -0.35(-1.29%) |
Jun 23, 2017 | 26.35 | 27.35 | 26.05 | 27.10 | 265,235 | +0.85(+3.24%) |
Jun 22, 2017 | 26.65 | 26.85 | 26.00 | 26.25 | 120,964 | -0.30(-1.13%) |
Jun 21, 2017 | 27.25 | 27.85 | 26.15 | 26.55 | 165,964 | -0.45(-1.67%) |
Jun 20, 2017 | 26.00 | 28.35 | 26.00 | 27.00 | 703,092 | +1.00(+3.85%) |
Jun 19, 2017 | 25.50 | 26.12 | 25.50 | 26.00 | 81,215 | +0.50(+1.96%) |
Jun 16, 2017 | 24.90 | 25.70 | 24.82 | 25.50 | 81,667 | +0.45(+1.80%) |
Jun 15, 2017 | 25.05 | 25.10 | 24.35 | 25.05 | 89,031 | -0.25(-0.99%) |
Jun 14, 2017 | 24.70 | 25.50 | 24.65 | 25.30 | 96,620 | +0.65(+2.64%) |
Jun 13, 2017 | 24.20 | 24.75 | 24.20 | 24.65 | 92,037 | +0.45(+1.86%) |
Jun 12, 2017 | 24.15 | 24.50 | 23.75 | 24.20 | 53,897 | -0.15(-0.62%) |
Jun 09, 2017 | 24.40 | 25.25 | 24.00 | 24.35 | 115,672 | -0.05(-0.20%) |
Jun 08, 2017 | 24.05 | 24.48 | 23.75 | 24.40 | 64,629 | +0.15(+0.62%) |
Jun 07, 2017 | 24.05 | 24.45 | 23.95 | 24.25 | 133,659 | +0.00(+0.00%) |
Jun 06, 2017 | 23.75 | 24.60 | 23.65 | 24.25 | 74,851 | +0.45(+1.89%) |
Jun 05, 2017 | 24.00 | 24.07 | 23.57 | 23.80 | 97,811 | -0.45(-1.86%) |
Jun 02, 2017 | 24.95 | 25.38 | 24.05 | 24.25 | 101,190 | -0.70(-2.81%) |