Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.50 | 27.83 | 22.85 | 24.55 | 856,842 | -2.95(-10.73%) |
Sep 28, 2017 | 24.20 | 27.90 | 24.20 | 27.50 | 942,804 | +3.50(+14.58%) |
Sep 27, 2017 | 21.90 | 24.25 | 21.85 | 24.00 | 605,694 | +2.15(+9.84%) |
Sep 26, 2017 | 20.40 | 22.00 | 20.40 | 21.85 | 574,725 | +1.55(+7.64%) |
Sep 25, 2017 | 20.20 | 21.00 | 19.35 | 20.30 | 632,463 | +0.40(+2.01%) |
Sep 22, 2017 | 18.65 | 20.05 | 18.30 | 19.90 | 882,738 | +1.80(+9.94%) |
Sep 21, 2017 | 18.00 | 18.60 | 17.70 | 18.10 | 482,522 | +0.05(+0.28%) |
Sep 20, 2017 | 17.00 | 18.15 | 16.90 | 18.05 | 435,498 | +1.00(+5.87%) |
Sep 19, 2017 | 15.90 | 17.35 | 15.65 | 17.05 | 738,958 | +1.05(+6.56%) |
Sep 18, 2017 | 16.00 | 16.15 | 15.80 | 16.00 | 222,787 | -0.05(-0.31%) |
Sep 15, 2017 | 16.05 | 16.20 | 15.70 | 16.05 | 397,431 | +0.10(+0.63%) |
Sep 14, 2017 | 16.40 | 16.40 | 15.65 | 15.95 | 412,320 | -0.50(-3.04%) |
Sep 13, 2017 | 16.70 | 17.00 | 16.25 | 16.45 | 343,989 | -0.40(-2.37%) |
Sep 12, 2017 | 16.75 | 17.00 | 16.65 | 16.85 | 149,407 | +0.10(+0.60%) |
Sep 11, 2017 | 16.85 | 16.95 | 16.50 | 16.75 | 223,464 | -0.05(-0.30%) |
Sep 08, 2017 | 17.00 | 17.00 | 16.40 | 16.80 | 312,320 | -0.20(-1.18%) |
Sep 07, 2017 | 17.00 | 17.10 | 16.65 | 17.00 | 223,290 | +0.05(+0.29%) |
Sep 06, 2017 | 17.10 | 17.25 | 16.60 | 16.95 | 261,724 | -0.10(-0.59%) |
Sep 05, 2017 | 17.10 | 17.20 | 16.65 | 17.05 | 243,093 | -0.10(-0.58%) |
Sep 01, 2017 | 16.90 | 17.45 | 16.90 | 17.15 | 228,726 | +0.25(+1.48%) |
Aug 31, 2017 | 16.65 | 17.00 | 16.60 | 16.90 | 201,593 | +0.30(+1.81%) |
Aug 30, 2017 | 16.85 | 16.90 | 16.40 | 16.60 | 210,620 | -0.30(-1.78%) |
Aug 29, 2017 | 16.35 | 17.00 | 16.10 | 16.90 | 241,285 | +0.45(+2.74%) |
Aug 28, 2017 | 16.95 | 16.95 | 16.30 | 16.45 | 250,270 | -0.50(-2.95%) |
Aug 25, 2017 | 16.95 | 17.50 | 16.70 | 16.95 | 268,973 | -0.05(-0.29%) |
Aug 24, 2017 | 17.35 | 17.45 | 16.80 | 17.00 | 286,701 | -0.30(-1.73%) |
Aug 23, 2017 | 17.00 | 17.50 | 16.80 | 17.30 | 290,037 | +0.20(+1.17%) |
Aug 22, 2017 | 17.15 | 17.60 | 16.75 | 17.10 | 296,891 | -0.05(-0.29%) |
Aug 21, 2017 | 17.50 | 17.60 | 16.85 | 17.15 | 299,432 | -0.30(-1.72%) |
Aug 18, 2017 | 17.30 | 17.60 | 16.90 | 17.45 | 420,828 | +0.15(+0.87%) |
Aug 17, 2017 | 17.95 | 18.10 | 17.30 | 17.30 | 329,764 | -0.70(-3.89%) |
Aug 16, 2017 | 18.30 | 18.40 | 17.85 | 18.00 | 210,868 | -0.30(-1.64%) |
Aug 15, 2017 | 18.80 | 19.00 | 17.65 | 18.30 | 429,135 | -0.50(-2.66%) |
Aug 14, 2017 | 18.50 | 19.30 | 18.25 | 18.80 | 304,139 | +0.50(+2.73%) |
Aug 11, 2017 | 18.15 | 18.80 | 17.70 | 18.30 | 387,055 | -0.10(-0.54%) |
Aug 10, 2017 | 19.10 | 19.10 | 18.30 | 18.40 | 395,124 | -0.70(-3.66%) |
Aug 09, 2017 | 19.15 | 19.30 | 18.05 | 19.10 | 648,878 | -0.15(-0.78%) |
Aug 08, 2017 | 18.50 | 19.45 | 18.30 | 19.25 | 803,358 | +0.75(+4.05%) |
Aug 07, 2017 | 16.50 | 18.90 | 16.35 | 18.50 | 703,867 | +1.90(+11.45%) |
Aug 04, 2017 | 17.60 | 15.60 | 16.60 | 946,994 | -1.15(-6.48%) | |
Aug 03, 2017 | 18.30 | 18.40 | 17.60 | 17.75 | 476,914 | -0.45(-2.47%) |
Aug 02, 2017 | 19.05 | 19.05 | 18.10 | 18.20 | 300,350 | -0.80(-4.21%) |
Aug 01, 2017 | 19.60 | 19.65 | 18.85 | 19.00 | 224,025 | -0.55(-2.81%) |
Jul 31, 2017 | 20.50 | 20.60 | 19.45 | 19.55 | 238,104 | -1.00(-4.87%) |
Jul 28, 2017 | 21.35 | 21.45 | 20.25 | 20.55 | 249,458 | -0.80(-3.75%) |
Jul 27, 2017 | 21.30 | 21.65 | 21.00 | 21.35 | 178,548 | +0.05(+0.23%) |
Jul 26, 2017 | 21.25 | 21.50 | 21.00 | 21.30 | 90,619 | +0.00(+0.00%) |
Jul 25, 2017 | 21.25 | 22.00 | 21.20 | 21.30 | 377,442 | +0.15(+0.71%) |
Jul 24, 2017 | 21.45 | 21.70 | 20.95 | 21.15 | 198,984 | -0.40(-1.86%) |
Jul 21, 2017 | 21.75 | 21.75 | 21.10 | 21.55 | 97,475 | -0.05(-0.23%) |
Jul 20, 2017 | 21.85 | 22.40 | 21.55 | 21.60 | 115,141 | -0.20(-0.92%) |
Jul 19, 2017 | 20.90 | 21.95 | 20.55 | 21.80 | 261,425 | +0.90(+4.31%) |
Jul 18, 2017 | 21.20 | 21.55 | 20.45 | 20.90 | 253,137 | -0.35(-1.65%) |
Jul 17, 2017 | 21.65 | 21.85 | 21.20 | 21.25 | 163,406 | -0.40(-1.85%) |
Jul 14, 2017 | 21.65 | 21.85 | 21.05 | 21.65 | 159,823 | +0.00(+0.00%) |
Jul 13, 2017 | 22.10 | 22.15 | 21.35 | 21.65 | 151,867 | -0.50(-2.26%) |
Jul 12, 2017 | 22.45 | 22.85 | 22.00 | 22.15 | 169,089 | -0.25(-1.12%) |
Jul 11, 2017 | 22.95 | 23.50 | 22.00 | 22.40 | 181,488 | -0.55(-2.40%) |
Jul 10, 2017 | 23.00 | 23.10 | 22.50 | 22.95 | 165,927 | +0.00(+0.00%) |
Jul 07, 2017 | 22.85 | 23.10 | 22.70 | 22.95 | 96,480 | +0.10(+0.44%) |
Jul 06, 2017 | 23.45 | 23.50 | 22.77 | 22.85 | 227,420 | -0.65(-2.77%) |
Jul 05, 2017 | 24.00 | 24.00 | 23.11 | 23.50 | 150,113 | -0.50(-2.08%) |