Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.09 | 20.12 | 18.42 | 18.61 | 349,133 | -0.60(-3.12%) |
Sep 28, 2017 | 17.73 | 19.48 | 17.70 | 19.21 | 306,648 | +1.35(+7.56%) |
Sep 27, 2017 | 17.27 | 18.12 | 16.85 | 17.86 | 202,964 | +0.89(+5.24%) |
Sep 26, 2017 | 18.70 | 19.51 | 16.53 | 16.97 | 513,864 | -1.72(-9.20%) |
Sep 25, 2017 | 16.00 | 19.90 | 16.00 | 18.69 | 1,019,656 | +3.67(+24.43%) |
Sep 22, 2017 | 16.07 | 16.39 | 14.95 | 15.02 | 212,007 | -1.24(-7.63%) |
Sep 21, 2017 | 16.20 | 17.35 | 15.88 | 16.26 | 350,999 | +0.13(+0.81%) |
Sep 20, 2017 | 15.26 | 16.39 | 14.97 | 16.13 | 315,502 | +1.13(+7.53%) |
Sep 19, 2017 | 15.50 | 15.80 | 14.47 | 15.00 | 348,288 | +0.48(+3.31%) |
Sep 18, 2017 | 15.89 | 16.75 | 14.30 | 14.52 | 455,721 | -1.21(-7.69%) |
Sep 15, 2017 | 14.73 | 16.28 | 13.82 | 15.73 | 1,082,209 | +0.76(+5.08%) |
Sep 14, 2017 | 10.31 | 15.40 | 10.31 | 14.97 | 2,692,173 | +4.71(+45.91%) |
Sep 13, 2017 | 12.56 | 13.47 | 9.811 | 10.26 | 1,633,570 | -3.53(-25.60%) |
Sep 12, 2017 | 15.46 | 15.80 | 13.73 | 13.79 | 354,835 | -1.67(-10.80%) |
Sep 11, 2017 | 17.05 | 18.20 | 11.77 | 15.46 | 1,083,856 | -4.11(-21.00%) |
Sep 08, 2017 | 19.83 | 19.94 | 19.43 | 19.57 | 50,937 | -0.44(-2.20%) |
Sep 07, 2017 | 19.37 | 20.22 | 18.95 | 20.01 | 147,634 | +0.70(+3.63%) |
Sep 06, 2017 | 19.92 | 20.00 | 19.21 | 19.31 | 107,805 | -0.54(-2.72%) |
Sep 05, 2017 | 19.93 | 20.10 | 19.60 | 19.85 | 48,880 | -0.15(-0.75%) |
Sep 01, 2017 | 20.08 | 20.15 | 19.90 | 20.00 | 63,704 | -0.03(-0.15%) |
Aug 31, 2017 | 20.10 | 20.49 | 19.86 | 20.03 | 91,686 | +0.04(+0.20%) |
Aug 30, 2017 | 20.28 | 20.56 | 19.85 | 19.99 | 102,879 | -0.33(-1.62%) |
Aug 29, 2017 | 20.56 | 20.59 | 19.96 | 20.32 | 112,942 | -0.35(-1.69%) |
Aug 28, 2017 | 20.36 | 20.88 | 19.60 | 20.67 | 181,906 | +0.47(+2.33%) |
Aug 25, 2017 | 21.34 | 21.52 | 19.90 | 20.20 | 205,698 | -0.97(-4.58%) |
Aug 24, 2017 | 21.93 | 22.64 | 21.06 | 21.17 | 85,803 | -0.61(-2.80%) |
Aug 23, 2017 | 22.14 | 23.00 | 21.60 | 21.78 | 62,742 | -0.43(-1.94%) |
Aug 22, 2017 | 23.17 | 23.96 | 22.06 | 22.21 | 109,439 | -0.75(-3.27%) |
Aug 21, 2017 | 22.11 | 23.49 | 21.68 | 22.96 | 117,352 | +0.93(+4.22%) |
Aug 18, 2017 | 21.13 | 22.15 | 21.03 | 22.03 | 104,768 | +0.66(+3.09%) |
Aug 17, 2017 | 22.04 | 22.38 | 21.26 | 21.37 | 73,378 | -0.72(-3.26%) |
Aug 16, 2017 | 22.00 | 22.64 | 21.52 | 22.09 | 121,795 | -0.14(-0.63%) |
Aug 15, 2017 | 22.90 | 22.90 | 22.04 | 22.23 | 73,528 | -0.73(-3.18%) |
Aug 14, 2017 | 22.58 | 23.30 | 22.40 | 22.96 | 118,022 | +0.56(+2.50%) |
Aug 11, 2017 | 21.23 | 23.09 | 21.19 | 22.40 | 138,095 | +1.10(+5.16%) |
Aug 10, 2017 | 23.87 | 23.96 | 20.85 | 21.30 | 177,234 | -2.72(-11.32%) |
Aug 09, 2017 | 23.79 | 23.81 | 23.39 | 24.02 | 85,665 | +0.22(+0.92%) |
Aug 08, 2017 | 24.72 | 24.79 | 23.70 | 23.80 | 99,439 | -1.17(-4.69%) |
Aug 07, 2017 | 24.34 | 25.30 | 23.28 | 24.97 | 283,069 | +0.63(+2.59%) |
Aug 04, 2017 | 24.91 | 23.95 | 24.34 | 204,639 | +0.56(+2.35%) | |
Aug 03, 2017 | 25.55 | 25.55 | 22.71 | 23.78 | 320,294 | -1.55(-6.12%) |
Aug 02, 2017 | 23.81 | 25.68 | 23.06 | 25.33 | 366,833 | +1.44(+6.03%) |
Aug 01, 2017 | 19.64 | 24.16 | 19.54 | 23.89 | 811,342 | +4.46(+22.95%) |
Jul 31, 2017 | 22.53 | 22.93 | 19.28 | 19.43 | 557,632 | -3.10(-13.76%) |
Jul 28, 2017 | 25.50 | 26.98 | 22.09 | 22.53 | 284,310 | -2.50(-9.99%) |
Jul 27, 2017 | 27.05 | 27.05 | 24.20 | 25.03 | 223,776 | -1.98(-7.33%) |
Jul 26, 2017 | 27.82 | 28.24 | 26.50 | 27.01 | 152,038 | -0.74(-2.67%) |
Jul 25, 2017 | 29.61 | 30.07 | 27.56 | 27.75 | 147,879 | -1.89(-6.38%) |
Jul 24, 2017 | 29.10 | 29.99 | 28.40 | 29.64 | 133,540 | +0.54(+1.86%) |
Jul 21, 2017 | 27.92 | 29.36 | 27.00 | 29.10 | 199,184 | +1.32(+4.75%) |
Jul 20, 2017 | 29.50 | 30.26 | 27.12 | 27.78 | 202,481 | -1.64(-5.57%) |
Jul 19, 2017 | 29.61 | 29.83 | 28.81 | 29.42 | 146,445 | +0.07(+0.24%) |
Jul 18, 2017 | 30.71 | 31.06 | 29.20 | 29.35 | 115,099 | -1.40(-4.55%) |
Jul 17, 2017 | 30.58 | 31.23 | 30.08 | 30.75 | 170,991 | +0.22(+0.72%) |
Jul 14, 2017 | 30.24 | 31.14 | 29.73 | 30.53 | 156,159 | -0.02(-0.07%) |
Jul 13, 2017 | 31.36 | 31.99 | 30.06 | 30.55 | 142,963 | -0.81(-2.58%) |
Jul 12, 2017 | 31.58 | 33.10 | 30.62 | 31.36 | 248,334 | +0.08(+0.26%) |
Jul 11, 2017 | 32.00 | 32.23 | 30.90 | 31.28 | 256,740 | -1.23(-3.78%) |
Jul 10, 2017 | 33.00 | 33.58 | 31.84 | 32.51 | 222,540 | -1.07(-3.19%) |
Jul 07, 2017 | 31.71 | 33.65 | 31.45 | 33.58 | 250,534 | +1.57(+4.90%) |
Jul 06, 2017 | 32.74 | 28.90 | 32.01 | 392,905 | +2.26(+7.60%) | |
Jul 05, 2017 | 30.00 | 30.34 | 28.51 | 29.75 | 398,044 | -0.78(-2.55%) |