Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.32 | 14.95 | 14.18 | 14.24 | 234,923 | +0.05(+0.35%) |
Aug 30, 2017 | 14.44 | 14.61 | 14.03 | 14.19 | 200,740 | -0.42(-2.87%) |
Aug 29, 2017 | 14.56 | 14.81 | 14.31 | 14.61 | 214,200 | -0.02(-0.14%) |
Aug 28, 2017 | 15.03 | 15.18 | 14.32 | 14.63 | 288,254 | -0.37(-2.47%) |
Aug 25, 2017 | 14.82 | 15.20 | 14.68 | 15.00 | 197,251 | +0.28(+1.90%) |
Aug 24, 2017 | 15.04 | 15.26 | 14.69 | 14.72 | 172,642 | -0.42(-2.77%) |
Aug 23, 2017 | 15.06 | 15.49 | 14.97 | 15.14 | 259,653 | -0.01(-0.07%) |
Aug 22, 2017 | 15.23 | 15.46 | 15.06 | 15.15 | 452,846 | +0.00(+0.00%) |
Aug 21, 2017 | 15.40 | 15.41 | 15.08 | 15.15 | 267,111 | -0.37(-2.38%) |
Aug 18, 2017 | 14.75 | 15.75 | 14.75 | 15.52 | 419,794 | +0.72(+4.86%) |
Aug 17, 2017 | 15.09 | 15.47 | 14.76 | 14.80 | 435,184 | -0.48(-3.14%) |
Aug 16, 2017 | 15.49 | 15.64 | 15.09 | 15.28 | 529,885 | -0.23(-1.48%) |
Aug 15, 2017 | 16.44 | 16.44 | 15.37 | 15.51 | 441,435 | -0.56(-3.48%) |
Aug 14, 2017 | 16.54 | 16.63 | 15.99 | 16.07 | 451,544 | -0.45(-2.72%) |
Aug 11, 2017 | 16.70 | 17.24 | 16.25 | 16.52 | 688,574 | -0.19(-1.14%) |
Aug 10, 2017 | 17.06 | 17.69 | 16.65 | 16.71 | 662,274 | +0.19(+1.15%) |
Aug 09, 2017 | 17.60 | 18.03 | 16.33 | 16.52 | 868,444 | -0.95(-5.44%) |
Aug 08, 2017 | 18.30 | 18.30 | 16.68 | 17.47 | 1,122,396 | -1.00(-5.41%) |
Aug 07, 2017 | 20.51 | 20.54 | 18.09 | 18.47 | 612,763 | -2.21(-10.69%) |
Aug 04, 2017 | 21.27 | 21.93 | 20.65 | 20.68 | 417,020 | -1.34(-6.09%) |
Aug 03, 2017 | 21.52 | 22.38 | 21.08 | 22.02 | 397,703 | +0.62(+2.90%) |
Aug 02, 2017 | 21.32 | 21.62 | 20.68 | 21.40 | 399,367 | -0.18(-0.83%) |
Aug 01, 2017 | 22.14 | 22.78 | 21.37 | 21.58 | 626,124 | -0.82(-3.66%) |
Jul 31, 2017 | 24.23 | 24.23 | 21.91 | 22.40 | 743,711 | -1.42(-5.96%) |
Jul 28, 2017 | 28.03 | 28.03 | 23.49 | 23.82 | 1,178,901 | -4.85(-16.92%) |
Jul 27, 2017 | 28.60 | 29.23 | 28.22 | 28.67 | 331,743 | +0.06(+0.21%) |
Jul 26, 2017 | 27.64 | 29.47 | 27.16 | 28.61 | 333,905 | +1.29(+4.72%) |
Jul 25, 2017 | 26.01 | 27.66 | 26.01 | 27.32 | 374,869 | +1.49(+5.77%) |
Jul 24, 2017 | 27.62 | 27.77 | 25.50 | 25.83 | 389,691 | -1.62(-5.90%) |
Jul 21, 2017 | 28.26 | 28.62 | 27.01 | 27.45 | 488,947 | -0.59(-2.10%) |
Jul 20, 2017 | 29.05 | 29.56 | 27.95 | 28.04 | 278,965 | -0.97(-3.34%) |
Jul 19, 2017 | 27.86 | 29.17 | 27.86 | 29.01 | 356,507 | +1.14(+4.09%) |
Jul 18, 2017 | 28.76 | 29.14 | 27.82 | 27.87 | 485,158 | -0.68(-2.38%) |
Jul 17, 2017 | 28.28 | 29.28 | 28.28 | 28.55 | 324,693 | +0.21(+0.74%) |
Jul 14, 2017 | 27.51 | 28.53 | 27.32 | 28.34 | 275,991 | +0.87(+3.17%) |
Jul 13, 2017 | 26.83 | 27.59 | 26.47 | 27.47 | 386,724 | +0.59(+2.19%) |
Jul 12, 2017 | 27.04 | 27.45 | 26.14 | 26.88 | 433,604 | +0.50(+1.90%) |
Jul 11, 2017 | 25.86 | 26.94 | 25.53 | 26.38 | 380,609 | +0.53(+2.05%) |
Jul 10, 2017 | 24.40 | 25.90 | 24.40 | 25.85 | 239,612 | +1.30(+5.30%) |
Jul 07, 2017 | 24.17 | 24.64 | 23.70 | 24.55 | 319,917 | +0.08(+0.33%) |
Jul 06, 2017 | 25.84 | 26.06 | 24.38 | 24.47 | 486,080 | -1.15(-4.49%) |
Jul 05, 2017 | 26.21 | 26.39 | 25.31 | 25.62 | 390,066 | -0.70(-2.66%) |
Jul 03, 2017 | 25.00 | 26.54 | 24.93 | 26.32 | 292,378 | +1.42(+5.70%) |
Jun 30, 2017 | 24.87 | 25.37 | 24.13 | 24.90 | 274,110 | +0.05(+0.20%) |
Jun 29, 2017 | 23.71 | 25.62 | 23.64 | 24.85 | 641,642 | +1.22(+5.16%) |
Jun 28, 2017 | 23.34 | 24.39 | 22.98 | 23.63 | 457,904 | +0.29(+1.24%) |
Jun 27, 2017 | 21.54 | 23.99 | 21.29 | 23.34 | 823,524 | +1.88(+8.76%) |
Jun 26, 2017 | 21.25 | 22.28 | 20.83 | 21.46 | 663,104 | +0.34(+1.61%) |
Jun 23, 2017 | 20.68 | 21.16 | 19.79 | 21.12 | 2,797,830 | +0.46(+2.23%) |
Jun 22, 2017 | 21.38 | 21.91 | 20.39 | 20.66 | 751,863 | -0.83(-3.86%) |
Jun 21, 2017 | 23.27 | 23.58 | 21.01 | 21.49 | 1,106,102 | -2.44(-10.20%) |
Jun 20, 2017 | 23.23 | 24.86 | 22.65 | 23.93 | 757,071 | +0.31(+1.31%) |
Jun 19, 2017 | 22.94 | 24.24 | 22.26 | 23.62 | 822,955 | +0.72(+3.14%) |
Jun 16, 2017 | 22.70 | 23.14 | 21.88 | 22.90 | 859,613 | +0.35(+1.55%) |
Jun 15, 2017 | 24.41 | 24.84 | 22.50 | 22.55 | 562,956 | -2.32(-9.33%) |
Jun 14, 2017 | 26.59 | 26.59 | 23.88 | 24.87 | 582,007 | -1.89(-7.06%) |
Jun 13, 2017 | 25.83 | 26.93 | 25.75 | 26.76 | 319,589 | +0.91(+3.52%) |
Jun 12, 2017 | 26.14 | 26.47 | 25.70 | 25.85 | 532,925 | +0.05(+0.19%) |
Jun 09, 2017 | 23.93 | 26.28 | 22.82 | 25.80 | 904,397 | +1.87(+7.81%) |
Jun 08, 2017 | 25.10 | 25.27 | 23.42 | 23.93 | 1,002,701 | -1.35(-5.34%) |
Jun 07, 2017 | 27.46 | 27.94 | 25.19 | 25.28 | 403,647 | -2.40(-8.67%) |
Jun 06, 2017 | 26.77 | 27.72 | 26.28 | 27.68 | 379,529 | +0.70(+2.59%) |
Jun 05, 2017 | 26.78 | 27.35 | 26.11 | 26.98 | 411,860 | -0.22(-0.81%) |
Jun 02, 2017 | 28.06 | 28.16 | 26.32 | 27.20 | 837,526 | -1.12(-3.95%) |