Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 11.53 | 11.76 | 11.30 | 11.33 | 2,816,181 | -0.17(-1.48%) |
Jun 30, 2017 | 11.48 | 12.10 | 11.33 | 11.50 | 7,848,681 | +0.08(+0.70%) |
Jun 29, 2017 | 11.20 | 11.79 | 11.17 | 11.42 | 8,800,937 | +0.30(+2.70%) |
Jun 28, 2017 | 10.70 | 11.29 | 10.67 | 11.12 | 9,629,883 | +0.49(+4.61%) |
Jun 27, 2017 | 10.57 | 10.94 | 10.40 | 10.63 | 12,994,774 | -0.20(-1.85%) |
Jun 26, 2017 | 9.500 | 11.27 | 9.260 | 10.83 | 32,774,114 | +1.29(+13.52%) |
Jun 23, 2017 | 8.890 | 9.600 | 8.815 | 9.540 | 11,258,431 | +0.66(+7.43%) |
Jun 22, 2017 | 8.750 | 9.020 | 8.660 | 8.880 | 5,548,588 | +0.18(+2.07%) |
Jun 21, 2017 | 9.200 | 9.220 | 8.520 | 8.700 | 8,684,909 | -0.44(-4.81%) |
Jun 20, 2017 | 9.430 | 9.430 | 9.070 | 9.140 | 4,859,201 | -0.31(-3.28%) |
Jun 19, 2017 | 9.360 | 9.715 | 9.205 | 9.450 | 5,767,318 | +0.10(+1.07%) |
Jun 16, 2017 | 9.530 | 9.540 | 9.140 | 9.350 | 5,781,705 | -0.20(-2.09%) |
Jun 15, 2017 | 10.19 | 10.40 | 9.500 | 9.550 | 9,321,071 | -0.79(-7.64%) |
Jun 14, 2017 | 9.690 | 10.54 | 9.650 | 10.34 | 13,464,949 | +0.73(+7.60%) |
Jun 13, 2017 | 8.920 | 9.820 | 8.650 | 9.610 | 15,010,995 | +0.71(+7.98%) |
Jun 12, 2017 | 8.850 | 9.280 | 8.830 | 8.900 | 6,929,504 | +0.09(+1.02%) |
Jun 09, 2017 | 9.170 | 9.250 | 8.750 | 8.810 | 8,384,822 | -0.27(-2.97%) |
Jun 08, 2017 | 9.230 | 9.330 | 9.040 | 9.080 | 4,753,542 | -0.18(-1.94%) |
Jun 07, 2017 | 9.950 | 10.22 | 9.200 | 9.260 | 8,403,226 | -0.61(-6.18%) |
Jun 06, 2017 | 9.590 | 9.940 | 9.300 | 9.870 | 5,388,594 | +0.27(+2.81%) |
Jun 05, 2017 | 10.12 | 10.12 | 9.590 | 9.600 | 4,631,693 | -0.48(-4.76%) |
Jun 02, 2017 | 9.930 | 10.24 | 9.759 | 10.08 | 4,105,072 | +0.17(+1.72%) |