Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.35 | 20.93 | 20.34 | 20.50 | 1,058,709 | +0.25(+1.23%) |
Aug 30, 2017 | 20.10 | 20.85 | 20.05 | 20.25 | 682,357 | +0.15(+0.75%) |
Aug 29, 2017 | 19.85 | 20.20 | 19.71 | 20.10 | 632,629 | -0.05(-0.25%) |
Aug 28, 2017 | 19.85 | 20.45 | 19.70 | 20.15 | 961,738 | +0.50(+2.54%) |
Aug 25, 2017 | 20.00 | 20.15 | 19.35 | 19.65 | 523,249 | -0.25(-1.26%) |
Aug 24, 2017 | 19.40 | 20.02 | 19.20 | 19.90 | 782,599 | +0.65(+3.38%) |
Aug 23, 2017 | 18.75 | 19.35 | 18.70 | 19.25 | 435,069 | +0.30(+1.58%) |
Aug 22, 2017 | 19.10 | 19.25 | 18.75 | 18.95 | 495,510 | +0.05(+0.26%) |
Aug 21, 2017 | 18.80 | 19.00 | 18.45 | 18.90 | 574,384 | +0.05(+0.27%) |
Aug 18, 2017 | 19.15 | 19.77 | 18.85 | 18.85 | 860,918 | -0.40(-2.08%) |
Aug 17, 2017 | 19.95 | 20.30 | 19.25 | 19.25 | 1,416,644 | -0.75(-3.75%) |
Aug 16, 2017 | 19.30 | 20.25 | 19.30 | 20.00 | 727,931 | +0.75(+3.90%) |
Aug 15, 2017 | 19.10 | 19.50 | 18.97 | 19.25 | 445,767 | +0.20(+1.05%) |
Aug 14, 2017 | 18.50 | 19.45 | 18.35 | 19.05 | 700,665 | +0.75(+4.10%) |
Aug 11, 2017 | 18.20 | 18.35 | 17.50 | 18.30 | 716,569 | +0.25(+1.39%) |
Aug 10, 2017 | 19.75 | 19.90 | 18.00 | 18.05 | 871,104 | -2.00(-9.98%) |
Aug 09, 2017 | 19.05 | 20.25 | 18.86 | 20.05 | 1,050,091 | +0.95(+4.97%) |
Aug 08, 2017 | 18.10 | 19.20 | 17.90 | 19.10 | 861,286 | +0.95(+5.23%) |
Aug 07, 2017 | 18.45 | 18.45 | 17.15 | 18.15 | 1,142,773 | -0.35(-1.89%) |
Aug 04, 2017 | 18.75 | 18.87 | 18.10 | 18.50 | 720,961 | -0.20(-1.07%) |
Aug 03, 2017 | 18.85 | 19.10 | 18.50 | 18.70 | 595,982 | -0.15(-0.80%) |
Aug 02, 2017 | 19.80 | 19.80 | 18.70 | 18.85 | 581,329 | -0.85(-4.31%) |
Aug 01, 2017 | 19.85 | 20.85 | 19.44 | 19.70 | 939,321 | -0.90(-4.37%) |
Jul 31, 2017 | 20.15 | 21.35 | 19.88 | 20.60 | 1,187,050 | +0.53(+2.62%) |
Jul 28, 2017 | 20.20 | 20.45 | 19.45 | 20.07 | 1,041,020 | -0.32(-1.59%) |
Jul 27, 2017 | 18.65 | 20.40 | 17.21 | 20.40 | 2,204,787 | +1.15(+5.97%) |
Jul 26, 2017 | 18.65 | 19.80 | 18.60 | 19.25 | 1,147,235 | +0.55(+2.94%) |
Jul 25, 2017 | 19.00 | 19.00 | 18.25 | 18.70 | 658,569 | -0.30(-1.58%) |
Jul 24, 2017 | 19.20 | 19.40 | 18.40 | 19.00 | 824,880 | +0.10(+0.53%) |
Jul 21, 2017 | 19.00 | 19.10 | 18.60 | 18.90 | 1,229,727 | +0.00(+0.00%) |
Jul 20, 2017 | 19.15 | 18.15 | 18.90 | 1,067,032 | +0.55(+3.00%) | |
Jul 19, 2017 | 18.90 | 19.14 | 18.18 | 18.35 | 697,600 | -0.40(-2.13%) |
Jul 18, 2017 | 18.00 | 19.20 | 17.70 | 18.75 | 826,351 | +0.60(+3.31%) |
Jul 17, 2017 | 19.25 | 19.30 | 18.10 | 18.15 | 1,256,065 | -1.00(-5.22%) |
Jul 14, 2017 | 19.75 | 19.80 | 19.00 | 19.15 | 869,816 | -0.65(-3.28%) |
Jul 13, 2017 | 20.00 | 20.02 | 19.35 | 19.80 | 842,602 | -0.10(-0.50%) |
Jul 12, 2017 | 21.60 | 21.75 | 19.10 | 19.90 | 2,453,829 | -0.10(-0.50%) |
Jul 11, 2017 | 18.65 | 20.85 | 18.35 | 20.00 | 3,442,803 | +1.90(+10.50%) |
Jul 10, 2017 | 18.00 | 18.25 | 17.80 | 18.10 | 1,569,312 | +0.05(+0.28%) |
Jul 07, 2017 | 18.05 | 18.20 | 17.75 | 18.05 | 651,969 | +0.15(+0.84%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.90 | 721,808 | -0.25(-1.38%) |
Jul 05, 2017 | 17.90 | 18.40 | 17.55 | 18.15 | 1,312,014 | +0.45(+2.54%) |
Jul 03, 2017 | 17.35 | 17.93 | 17.20 | 17.70 | 462,642 | +0.40(+2.31%) |
Jun 30, 2017 | 17.10 | 17.30 | 16.95 | 17.30 | 520,585 | +0.15(+0.87%) |
Jun 29, 2017 | 17.35 | 17.65 | 16.85 | 17.15 | 577,764 | -0.15(-0.87%) |
Jun 28, 2017 | 17.00 | 17.40 | 16.75 | 17.30 | 532,130 | +0.45(+2.67%) |
Jun 27, 2017 | 17.40 | 17.55 | 16.68 | 16.85 | 765,433 | -0.60(-3.44%) |
Jun 26, 2017 | 17.30 | 17.70 | 16.80 | 17.45 | 1,122,239 | +0.35(+2.05%) |
Jun 23, 2017 | 17.90 | 17.10 | 3,708,831 | -0.25(-1.44%) | ||
Jun 22, 2017 | 17.50 | 17.55 | 16.80 | 17.35 | 645,246 | -0.15(-0.86%) |
Jun 21, 2017 | 16.25 | 17.55 | 16.15 | 17.50 | 1,186,459 | +1.55(+9.72%) |
Jun 20, 2017 | 15.80 | 16.38 | 15.75 | 15.95 | 851,023 | +0.15(+0.95%) |
Jun 19, 2017 | 14.85 | 15.85 | 14.85 | 15.80 | 952,467 | +1.00(+6.76%) |
Jun 16, 2017 | 14.75 | 15.12 | 14.60 | 14.80 | 1,669,022 | -0.10(-0.67%) |
Jun 15, 2017 | 14.65 | 15.45 | 14.55 | 14.90 | 516,980 | -0.05(-0.33%) |
Jun 14, 2017 | 15.05 | 15.05 | 14.65 | 14.95 | 490,007 | -0.15(-0.99%) |
Jun 13, 2017 | 14.70 | 15.50 | 14.55 | 15.10 | 877,687 | +0.35(+2.37%) |
Jun 12, 2017 | 15.20 | 15.25 | 14.50 | 14.75 | 1,007,428 | -0.55(-3.59%) |
Jun 09, 2017 | 14.30 | 15.35 | 14.30 | 15.30 | 1,662,153 | +1.10(+7.75%) |
Jun 08, 2017 | 13.65 | 14.90 | 13.60 | 14.20 | 944,940 | +0.50(+3.65%) |
Jun 07, 2017 | 13.50 | 13.97 | 13.35 | 13.70 | 581,114 | +0.20(+1.48%) |
Jun 06, 2017 | 13.65 | 14.10 | 13.45 | 13.50 | 673,527 | -0.30(-2.17%) |
Jun 05, 2017 | 13.70 | 14.00 | 13.65 | 13.80 | 587,283 | +0.15(+1.10%) |
Jun 02, 2017 | 13.25 | 13.75 | 12.95 | 13.65 | 627,474 | +0.50(+3.80%) |