Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.40 | 18.40 | 17.30 | 17.95 | 2,167,090 | +0.75(+4.36%) |
Aug 30, 2017 | 17.10 | 17.48 | 17.05 | 17.20 | 1,221,953 | +0.20(+1.18%) |
Aug 29, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 1,129,588 | -0.25(-1.45%) |
Aug 28, 2017 | 17.20 | 17.30 | 16.88 | 17.25 | 977,436 | +0.45(+2.68%) |
Aug 25, 2017 | 17.25 | 17.60 | 16.75 | 16.80 | 1,032,493 | -0.40(-2.33%) |
Aug 24, 2017 | 16.25 | 17.25 | 16.05 | 17.20 | 1,825,458 | +1.00(+6.17%) |
Aug 23, 2017 | 16.10 | 16.35 | 15.95 | 16.20 | 839,791 | +0.05(+0.31%) |
Aug 22, 2017 | 15.95 | 16.39 | 15.70 | 16.15 | 970,304 | +0.30(+1.89%) |
Aug 21, 2017 | 16.25 | 16.35 | 15.70 | 15.85 | 1,140,747 | -0.35(-2.16%) |
Aug 18, 2017 | 16.35 | 16.60 | 16.15 | 16.20 | 1,419,090 | -0.20(-1.22%) |
Aug 17, 2017 | 16.55 | 16.70 | 16.30 | 16.40 | 1,177,832 | -0.25(-1.50%) |
Aug 16, 2017 | 16.25 | 17.05 | 16.20 | 16.65 | 1,966,408 | +0.45(+2.78%) |
Aug 15, 2017 | 16.45 | 16.55 | 15.90 | 16.20 | 1,595,746 | -0.25(-1.52%) |
Aug 14, 2017 | 16.60 | 16.81 | 16.35 | 16.45 | 1,651,688 | +0.15(+0.92%) |
Aug 11, 2017 | 15.95 | 16.65 | 15.95 | 16.30 | 2,572,043 | +0.45(+2.84%) |
Aug 10, 2017 | 15.95 | 16.20 | 15.20 | 15.85 | 10,305,162 | -1.35(-7.85%) |
Aug 09, 2017 | 17.75 | 18.25 | 16.90 | 17.20 | 3,830,483 | -1.45(-7.77%) |
Aug 08, 2017 | 18.45 | 19.60 | 17.90 | 18.65 | 4,317,212 | +0.25(+1.36%) |
Aug 07, 2017 | 16.60 | 18.70 | 16.25 | 18.40 | 5,867,755 | +1.85(+11.18%) |
Aug 04, 2017 | 16.10 | 16.98 | 16.00 | 16.55 | 5,976,168 | -0.45(-2.65%) |
Aug 03, 2017 | 16.60 | 17.15 | 16.25 | 17.00 | 5,825,772 | +0.95(+5.92%) |
Aug 02, 2017 | 15.90 | 16.55 | 14.80 | 16.05 | 6,622,551 | +0.85(+5.59%) |
Aug 01, 2017 | 16.25 | 16.28 | 14.60 | 15.20 | 6,952,647 | -0.65(-4.10%) |
Jul 31, 2017 | 16.95 | 17.20 | 15.35 | 15.85 | 23,112,628 | +6.60(+71.35%) |
Jul 27, 2017 | 9.250 | 9.250 | 9.250 | 1,704,898 | -1.15(-11.06%) | |
Jul 26, 2017 | 8.950 | 10.75 | 8.150 | 10.40 | 10,705,789 | +0.50(+5.05%) |
Jul 25, 2017 | 10.75 | 10.80 | 9.700 | 9.900 | 3,405,350 | -0.75(-7.04%) |
Jul 24, 2017 | 9.750 | 10.65 | 9.700 | 10.65 | 3,848,835 | +1.05(+10.94%) |
Jul 21, 2017 | 9.650 | 9.850 | 9.450 | 9.600 | 1,124,340 | +0.05(+0.52%) |
Jul 20, 2017 | 9.400 | 9.850 | 9.350 | 9.550 | 1,637,160 | +0.15(+1.60%) |
Jul 19, 2017 | 9.750 | 9.800 | 9.250 | 9.400 | 1,192,267 | -0.20(-2.08%) |
Jul 18, 2017 | 9.900 | 10.00 | 9.350 | 9.600 | 1,193,416 | -0.20(-2.04%) |
Jul 17, 2017 | 9.800 | 10.40 | 9.750 | 9.800 | 1,854,800 | +0.10(+1.03%) |
Jul 14, 2017 | 9.400 | 9.900 | 9.300 | 9.700 | 1,334,133 | +0.35(+3.74%) |
Jul 13, 2017 | 9.100 | 9.575 | 8.925 | 9.350 | 888,316 | +0.20(+2.19%) |
Jul 12, 2017 | 9.300 | 9.400 | 9.000 | 9.150 | 924,857 | -0.05(-0.54%) |
Jul 11, 2017 | 9.000 | 9.400 | 8.700 | 9.200 | 1,518,341 | +0.20(+2.22%) |
Jul 10, 2017 | 9.800 | 9.850 | 8.850 | 9.000 | 2,151,079 | -0.80(-8.16%) |
Jul 07, 2017 | 9.600 | 9.900 | 9.550 | 9.800 | 800,016 | +0.20(+2.08%) |
Jul 06, 2017 | 9.550 | 9.750 | 9.350 | 9.600 | 1,098,073 | +0.00(+0.00%) |
Jul 05, 2017 | 9.950 | 10.10 | 9.600 | 9.600 | 1,700,654 | -0.30(-3.03%) |
Jul 03, 2017 | 9.600 | 10.00 | 9.600 | 9.900 | 668,925 | +0.25(+2.59%) |
Jun 30, 2017 | 10.00 | 10.03 | 9.500 | 9.650 | 1,420,928 | -0.35(-3.50%) |
Jun 29, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,300,942 | -0.15(-1.48%) |
Jun 28, 2017 | 10.15 | 10.30 | 9.850 | 10.15 | 1,930,824 | +0.15(+1.50%) |
Jun 27, 2017 | 10.40 | 10.53 | 9.900 | 10.00 | 2,308,285 | -0.35(-3.38%) |
Jun 26, 2017 | 10.30 | 10.70 | 10.00 | 10.35 | 3,275,416 | +0.40(+4.02%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.950 | 2,697,182 | +0.25(+2.58%) |
Jun 22, 2017 | 9.450 | 10.05 | 9.450 | 9.700 | 3,024,413 | +0.35(+3.74%) |
Jun 21, 2017 | 9.050 | 9.400 | 8.700 | 9.350 | 3,134,458 | +0.50(+5.65%) |
Jun 20, 2017 | 8.400 | 8.950 | 8.275 | 8.850 | 2,630,939 | +0.55(+6.63%) |
Jun 19, 2017 | 8.050 | 8.575 | 7.950 | 8.300 | 2,454,554 | +0.45(+5.73%) |
Jun 16, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 1,634,773 | +0.20(+2.61%) |
Jun 15, 2017 | 7.800 | 7.950 | 7.400 | 7.650 | 1,709,520 | -0.20(-2.55%) |
Jun 14, 2017 | 7.800 | 7.850 | 7.500 | 7.850 | 1,009,121 | +0.10(+1.29%) |
Jun 13, 2017 | 8.050 | 8.325 | 7.700 | 7.750 | 2,049,263 | -0.15(-1.90%) |
Jun 12, 2017 | 7.400 | 7.900 | 7.200 | 7.900 | 2,080,915 | +0.70(+9.72%) |
Jun 09, 2017 | 7.150 | 7.500 | 7.000 | 7.200 | 2,437,617 | +0.10(+1.41%) |
Jun 08, 2017 | 7.050 | 7.100 | 6.900 | 7.100 | 1,090,653 | +0.10(+1.43%) |
Jun 07, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 2,315,732 | +0.00(+0.00%) |
Jun 06, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 4,798,410 | +0.10(+1.45%) |
Jun 05, 2017 | 7.500 | 7.800 | 6.700 | 6.900 | 13,290,405 | +1.00(+16.95%) |
Jun 02, 2017 | 5.700 | 6.000 | 5.600 | 5.900 | 1,562,426 | +0.25(+4.42%) |