Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.46 | 21.08 | 20.46 | 20.46 | 1,359 | +0.00(+0.00%) |
Aug 30, 2017 | 21.08 | 21.39 | 20.46 | 20.46 | 3,704 | -0.93(-4.35%) |
Aug 29, 2017 | 21.08 | 22.94 | 20.46 | 21.39 | 4,626 | +0.31(+1.47%) |
Aug 28, 2017 | 21.08 | 21.70 | 20.46 | 21.08 | 2,832 | +0.00(+0.00%) |
Aug 25, 2017 | 21.70 | 23.56 | 20.46 | 21.08 | 17,215 | +1.24(+6.25%) |
Aug 24, 2017 | 17.98 | 20.46 | 17.98 | 19.84 | 8,404 | +1.86(+10.34%) |
Aug 23, 2017 | 17.98 | 18.91 | 17.36 | 17.98 | 6,018 | +1.24(+7.41%) |
Aug 22, 2017 | 17.98 | 17.98 | 16.74 | 16.74 | 3,705 | -1.24(-6.90%) |
Aug 21, 2017 | 16.74 | 17.98 | 16.74 | 17.98 | 1,450 | +0.62(+3.57%) |
Aug 18, 2017 | 18.60 | 18.60 | 16.74 | 17.36 | 7,115 | +0.00(+0.00%) |
Aug 17, 2017 | 17.98 | 17.98 | 17.36 | 17.36 | 2,550 | -0.62(-3.45%) |
Aug 16, 2017 | 17.98 | 18.60 | 17.36 | 17.98 | 4,369 | -0.31(-1.69%) |
Aug 15, 2017 | 17.98 | 19.07 | 17.98 | 18.29 | 4,467 | +0.31(+1.72%) |
Aug 14, 2017 | 19.84 | 19.84 | 17.98 | 17.98 | 7,751 | -1.86(-9.37%) |
Aug 11, 2017 | 19.84 | 20.46 | 18.60 | 19.84 | 8,784 | -0.62(-3.03%) |
Aug 10, 2017 | 21.08 | 21.08 | 19.84 | 20.46 | 3,919 | +0.62(+3.13%) |
Aug 09, 2017 | 21.08 | 21.70 | 19.84 | 19.84 | 6,997 | -1.24(-5.88%) |
Aug 08, 2017 | 21.70 | 22.32 | 21.08 | 21.08 | 3,901 | -0.62(-2.86%) |
Aug 07, 2017 | 22.32 | 22.94 | 21.70 | 21.70 | 4,471 | -0.62(-2.78%) |
Aug 04, 2017 | 21.08 | 22.87 | 21.08 | 22.32 | 7,636 | +0.62(+2.86%) |
Aug 03, 2017 | 24.80 | 24.80 | 20.46 | 21.70 | 31,359 | -2.48(-10.26%) |
Aug 02, 2017 | 25.42 | 25.42 | 24.18 | 24.18 | 12,095 | -1.24(-4.88%) |
Aug 01, 2017 | 26.04 | 26.04 | 24.80 | 25.42 | 7,978 | +0.62(+2.50%) |
Jul 31, 2017 | 24.18 | 26.04 | 24.18 | 24.80 | 8,332 | +0.00(+0.00%) |
Jul 28, 2017 | 25.42 | 26.35 | 24.18 | 24.80 | 7,753 | +0.00(+0.00%) |
Jul 27, 2017 | 26.04 | 26.04 | 24.18 | 24.80 | 7,148 | +0.00(+0.00%) |
Jul 26, 2017 | 26.04 | 26.66 | 23.56 | 24.80 | 17,621 | -0.62(-2.44%) |
Jul 25, 2017 | 26.04 | 26.04 | 24.80 | 25.42 | 9,261 | -0.62(-2.38%) |
Jul 24, 2017 | 26.04 | 28.52 | 24.80 | 26.04 | 13,615 | +0.00(+0.00%) |
Jul 21, 2017 | 27.90 | 29.05 | 24.80 | 26.04 | 18,684 | -1.86(-6.67%) |
Jul 20, 2017 | 27.90 | 28.52 | 27.28 | 27.90 | 11,243 | +0.00(+0.00%) |
Jul 19, 2017 | 30.99 | 31.49 | 24.80 | 27.90 | 30,752 | -2.48(-8.16%) |
Jul 18, 2017 | 37.19 | 39.67 | 28.52 | 30.37 | 74,710 | -6.82(-18.33%) |
Jul 17, 2017 | 32.85 | 39.67 | 32.23 | 37.19 | 70,393 | +5.58(+17.65%) |
Jul 14, 2017 | 29.75 | 32.23 | 27.96 | 31.61 | 44,126 | +4.34(+15.91%) |
Jul 13, 2017 | 23.56 | 27.90 | 23.06 | 27.28 | 27,642 | +4.34(+18.92%) |
Jul 12, 2017 | 21.08 | 22.94 | 20.12 | 22.94 | 30,098 | +3.41(+17.46%) |
Jul 11, 2017 | 19.84 | 19.84 | 19.34 | 19.53 | 671 | +0.31(+1.61%) |
Jul 10, 2017 | 20.46 | 20.46 | 18.60 | 19.22 | 3,913 | -0.38(-1.93%) |
Jul 07, 2017 | 21.08 | 21.08 | 19.22 | 19.59 | 5,107 | -1.48(-7.03%) |
Jul 06, 2017 | 19.22 | 21.08 | 17.36 | 21.08 | 4,726 | +1.24(+6.25%) |
Jul 05, 2017 | 21.08 | 21.08 | 19.84 | 19.84 | 3,243 | -1.24(-5.88%) |
Jul 03, 2017 | 20.46 | 21.70 | 20.46 | 21.08 | 2,156 | +0.00(+0.00%) |
Jun 30, 2017 | 20.46 | 21.08 | 20.15 | 21.08 | 1,317 | +0.62(+3.03%) |
Jun 29, 2017 | 19.84 | 21.08 | 19.84 | 20.46 | 2,199 | -0.62(-2.94%) |
Jun 28, 2017 | 21.08 | 21.08 | 19.09 | 21.08 | 5,023 | +0.00(+0.00%) |
Jun 27, 2017 | 21.70 | 22.63 | 20.46 | 21.08 | 6,968 | -0.62(-2.86%) |
Jun 26, 2017 | 20.46 | 21.70 | 20.33 | 21.70 | 3,233 | +1.24(+6.06%) |
Jun 23, 2017 | 17.98 | 20.46 | 17.98 | 20.46 | 6,158 | +1.86(+10.00%) |
Jun 22, 2017 | 18.60 | 18.60 | 17.36 | 18.60 | 2,511 | +0.62(+3.45%) |
Jun 21, 2017 | 17.98 | 18.60 | 17.98 | 17.98 | 2,065 | +0.62(+3.57%) |
Jun 20, 2017 | 17.36 | 17.98 | 17.14 | 17.36 | 2,132 | -0.62(-3.45%) |
Jun 19, 2017 | 17.36 | 17.98 | 17.36 | 17.98 | 631 | +0.62(+3.57%) |
Jun 16, 2017 | 17.36 | 17.98 | 16.74 | 17.36 | 1,264 | +0.00(+0.00%) |
Jun 15, 2017 | 17.36 | 17.98 | 16.74 | 17.36 | 1,045 | +0.62(+3.70%) |
Jun 14, 2017 | 17.36 | 17.98 | 16.74 | 16.74 | 1,060 | -0.62(-3.57%) |
Jun 13, 2017 | 17.98 | 17.98 | 17.36 | 17.36 | 912 | +0.00(+0.00%) |
Jun 12, 2017 | 17.36 | 17.98 | 16.74 | 17.36 | 2,719 | +0.62(+3.70%) |
Jun 09, 2017 | 17.36 | 17.36 | 16.74 | 16.74 | 1,767 | +0.00(+0.00%) |
Jun 08, 2017 | 16.74 | 17.28 | 16.74 | 16.74 | 1,472 | -0.62(-3.57%) |
Jun 07, 2017 | 16.61 | 17.36 | 16.12 | 17.36 | 737 | +0.62(+3.70%) |
Jun 06, 2017 | 16.12 | 17.36 | 16.12 | 16.74 | 2,716 | +0.00(+0.00%) |
Jun 05, 2017 | 16.12 | 16.74 | 15.99 | 16.74 | 946 | +0.62(+3.85%) |
Jun 02, 2017 | 16.95 | 17.36 | 16.12 | 16.12 | 2,450 | -0.62(-3.70%) |