Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.45 | 23.74 | 22.35 | 22.36 | 6,266,373 | -1.23(-5.21%) |
Sep 28, 2017 | 23.65 | 24.05 | 23.41 | 23.59 | 4,226,705 | -0.12(-0.51%) |
Sep 27, 2017 | 24.05 | 23.00 | 23.71 | 5,430,444 | +0.58(+2.51%) | |
Sep 26, 2017 | 22.83 | 23.72 | 22.83 | 23.13 | 4,077,740 | +0.27(+1.18%) |
Sep 25, 2017 | 23.53 | 24.07 | 22.61 | 22.86 | 5,904,361 | -0.69(-2.93%) |
Sep 22, 2017 | 22.91 | 23.79 | 22.70 | 23.55 | 4,458,286 | +0.39(+1.68%) |
Sep 21, 2017 | 22.53 | 23.63 | 22.31 | 23.16 | 5,272,727 | +0.62(+2.75%) |
Sep 20, 2017 | 21.72 | 22.89 | 21.72 | 22.54 | 5,627,353 | +0.80(+3.68%) |
Sep 19, 2017 | 21.58 | 21.93 | 20.98 | 21.74 | 5,690,160 | +0.36(+1.68%) |
Sep 18, 2017 | 20.50 | 21.57 | 20.39 | 21.38 | 7,482,042 | +0.81(+3.94%) |
Sep 15, 2017 | 21.04 | 21.48 | 20.21 | 20.57 | 11,110,987 | -0.40(-1.91%) |
Sep 14, 2017 | 22.55 | 22.92 | 20.90 | 20.97 | 13,555,818 | -2.96(-12.37%) |
Sep 13, 2017 | 23.54 | 24.13 | 23.35 | 23.93 | 5,098,826 | +0.33(+1.40%) |
Sep 12, 2017 | 23.51 | 24.20 | 23.25 | 23.60 | 7,716,910 | +0.03(+0.13%) |
Sep 11, 2017 | 23.32 | 24.00 | 22.08 | 23.57 | 10,288,562 | +0.39(+1.68%) |
Sep 08, 2017 | 22.30 | 23.22 | 21.83 | 23.18 | 7,143,513 | +0.68(+3.02%) |
Sep 07, 2017 | 21.65 | 22.63 | 21.59 | 22.50 | 7,996,161 | +1.13(+5.29%) |
Sep 06, 2017 | 20.54 | 21.60 | 20.35 | 21.37 | 8,874,340 | +0.92(+4.50%) |
Sep 05, 2017 | 20.46 | 20.79 | 19.71 | 20.45 | 7,695,330 | -0.29(-1.40%) |
Sep 01, 2017 | 21.81 | 22.91 | 19.81 | 20.74 | 16,252,485 | -1.00(-4.60%) |
Aug 31, 2017 | 20.13 | 21.85 | 20.13 | 21.74 | 9,717,510 | +1.61(+8.00%) |
Aug 30, 2017 | 18.94 | 20.19 | 18.70 | 20.13 | 6,501,267 | +1.21(+6.40%) |
Aug 29, 2017 | 18.04 | 19.00 | 17.99 | 18.92 | 6,097,486 | +0.61(+3.33%) |
Aug 28, 2017 | 17.14 | 18.61 | 17.08 | 18.31 | 8,662,489 | +1.09(+6.33%) |
Aug 25, 2017 | 18.87 | 19.00 | 16.62 | 17.22 | 16,865,136 | -1.47(-7.87%) |
Aug 24, 2017 | 18.10 | 18.81 | 17.84 | 18.69 | 5,114,196 | +0.61(+3.37%) |
Aug 23, 2017 | 18.11 | 18.62 | 17.78 | 18.08 | 5,981,189 | -0.16(-0.88%) |
Aug 22, 2017 | 17.41 | 18.25 | 17.36 | 18.24 | 5,878,715 | +0.88(+5.07%) |
Aug 21, 2017 | 17.05 | 17.76 | 17.03 | 17.36 | 7,048,722 | +0.40(+2.36%) |
Aug 18, 2017 | 18.43 | 18.44 | 16.88 | 16.96 | 12,040,098 | -1.55(-8.37%) |
Aug 17, 2017 | 18.77 | 19.62 | 18.32 | 18.51 | 9,213,019 | -0.38(-2.01%) |
Aug 16, 2017 | 20.25 | 20.46 | 18.55 | 18.89 | 11,127,919 | -1.29(-6.39%) |
Aug 15, 2017 | 19.44 | 20.49 | 18.84 | 20.18 | 11,384,718 | +0.60(+3.06%) |
Aug 14, 2017 | 18.89 | 19.76 | 18.58 | 19.58 | 11,957,864 | +0.93(+4.99%) |
Aug 11, 2017 | 18.05 | 18.90 | 17.66 | 18.65 | 13,813,673 | +0.25(+1.36%) |
Aug 10, 2017 | 17.57 | 18.60 | 17.07 | 18.40 | 17,766,548 | +0.83(+4.72%) |
Aug 09, 2017 | 14.75 | 17.99 | 14.70 | 17.57 | 28,836,312 | +3.29(+23.04%) |
Aug 08, 2017 | 15.35 | 15.61 | 14.12 | 14.28 | 14,400,376 | -0.96(-6.30%) |
Aug 07, 2017 | 14.21 | 15.31 | 13.91 | 15.24 | 8,739,540 | +0.92(+6.42%) |
Aug 04, 2017 | 13.00 | 14.43 | 13.00 | 14.32 | 11,511,820 | +1.34(+10.32%) |
Aug 03, 2017 | 13.11 | 13.44 | 12.70 | 12.98 | 6,674,084 | -0.09(-0.69%) |
Aug 02, 2017 | 14.43 | 14.63 | 13.03 | 13.07 | 9,330,513 | -1.42(-9.80%) |
Aug 01, 2017 | 13.50 | 14.72 | 13.20 | 14.49 | 16,348,175 | +0.82(+6.00%) |
Jul 31, 2017 | 16.03 | 16.09 | 13.61 | 13.67 | 25,456,248 | -3.67(-21.16%) |
Jul 28, 2017 | 17.39 | 17.81 | 17.09 | 17.34 | 6,339,895 | -0.03(-0.17%) |
Jul 27, 2017 | 16.69 | 17.62 | 16.59 | 17.37 | 7,579,758 | +0.72(+4.32%) |
Jul 26, 2017 | 16.63 | 16.90 | 16.15 | 16.65 | 5,714,864 | +0.24(+1.46%) |
Jul 25, 2017 | 16.41 | 7,704,014 | +0.41(+2.56%) | |||
Jul 24, 2017 | 15.80 | 16.38 | 15.44 | 16.00 | 5,930,030 | +0.20(+1.27%) |
Jul 21, 2017 | 16.55 | 16.72 | 15.46 | 15.80 | 8,712,299 | -0.88(-5.28%) |
Jul 20, 2017 | 17.40 | 16.27 | 16.68 | 13,171,118 | -0.85(-4.85%) | |
Jul 19, 2017 | 16.05 | 17.70 | 15.84 | 17.53 | 14,764,220 | +1.42(+8.81%) |
Jul 18, 2017 | 15.74 | 16.37 | 15.13 | 16.11 | 14,528,357 | +0.36(+2.29%) |
Jul 17, 2017 | 15.20 | 16.21 | 14.94 | 15.75 | 14,623,837 | +0.53(+3.48%) |
Jul 14, 2017 | 14.94 | 15.50 | 14.40 | 15.22 | 10,542,674 | +0.15(+1.00%) |
Jul 13, 2017 | 12.97 | 15.33 | 12.97 | 15.07 | 24,433,148 | +2.05(+15.75%) |
Jul 12, 2017 | 12.46 | 13.10 | 12.00 | 13.02 | 9,544,723 | +0.65(+5.25%) |
Jul 11, 2017 | 11.76 | 12.54 | 11.76 | 12.37 | 9,782,885 | +0.51(+4.30%) |
Jul 10, 2017 | 11.75 | 12.07 | 11.27 | 11.86 | 4,810,822 | +0.18(+1.54%) |
Jul 07, 2017 | 11.16 | 11.69 | 11.13 | 11.68 | 4,644,200 | +0.51(+4.57%) |
Jul 06, 2017 | 10.90 | 11.49 | 10.85 | 11.17 | 5,817,304 | +0.14(+1.27%) |
Jul 05, 2017 | 11.25 | 11.38 | 10.72 | 11.03 | 5,354,391 | -0.30(-2.65%) |