Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.99 | 17.10 | 16.88 | 16.91 | 7,859,065 | -0.02(-0.12%) |
Aug 30, 2017 | 16.92 | 17.04 | 16.80 | 16.93 | 6,622,392 | +0.00(+0.00%) |
Aug 29, 2017 | 16.61 | 17.05 | 16.60 | 16.93 | 11,442,943 | +0.16(+0.95%) |
Aug 28, 2017 | 16.61 | 16.88 | 16.61 | 16.77 | 7,762,754 | +0.12(+0.72%) |
Aug 25, 2017 | 16.65 | 16.82 | 16.51 | 16.65 | 11,496,786 | -0.24(-1.42%) |
Aug 24, 2017 | 17.07 | 17.07 | 16.78 | 16.89 | 10,374,999 | -0.07(-0.41%) |
Aug 23, 2017 | 16.46 | 17.05 | 16.44 | 16.96 | 15,169,696 | +0.33(+1.98%) |
Aug 22, 2017 | 16.14 | 16.65 | 16.14 | 16.63 | 11,048,668 | +0.52(+3.23%) |
Aug 21, 2017 | 16.00 | 16.25 | 15.93 | 16.11 | 12,074,405 | +0.12(+0.75%) |
Aug 18, 2017 | 15.85 | 16.07 | 15.77 | 15.99 | 7,808,420 | +0.12(+0.76%) |
Aug 17, 2017 | 16.15 | 16.29 | 15.86 | 15.87 | 9,210,856 | -0.29(-1.79%) |
Aug 16, 2017 | 15.97 | 16.36 | 15.96 | 16.16 | 15,919,495 | +0.21(+1.32%) |
Aug 15, 2017 | 16.12 | 16.22 | 15.93 | 15.95 | 5,940,125 | -0.14(-0.87%) |
Aug 14, 2017 | 16.15 | 16.28 | 16.01 | 16.09 | 9,882,964 | +0.17(+1.07%) |
Aug 11, 2017 | 15.67 | 16.06 | 15.67 | 15.92 | 8,442,542 | +0.17(+1.08%) |
Aug 10, 2017 | 16.03 | 16.18 | 15.73 | 15.75 | 11,883,514 | -0.39(-2.42%) |
Aug 09, 2017 | 16.04 | 16.16 | 15.96 | 16.14 | 7,759,194 | -0.01(-0.06%) |
Aug 08, 2017 | 16.33 | 16.48 | 16.05 | 16.15 | 12,122,017 | -0.25(-1.52%) |
Aug 07, 2017 | 16.38 | 16.42 | 16.24 | 16.40 | 9,135,876 | +0.11(+0.68%) |
Aug 04, 2017 | 16.20 | 16.43 | 16.13 | 16.29 | 15,084,843 | +0.11(+0.68%) |
Aug 03, 2017 | 16.07 | 16.42 | 16.05 | 16.18 | 15,100,339 | +0.11(+0.68%) |
Aug 02, 2017 | 16.21 | 16.29 | 15.95 | 16.07 | 13,276,279 | -0.14(-0.86%) |
Aug 01, 2017 | 16.20 | 16.32 | 15.91 | 16.21 | 21,615,716 | +0.12(+0.75%) |
Jul 31, 2017 | 16.60 | 16.62 | 16.00 | 16.09 | 35,929,548 | -0.66(-3.94%) |
Jul 28, 2017 | 16.66 | 17.20 | 16.52 | 16.75 | 26,217,582 | -0.09(-0.53%) |
Jul 27, 2017 | 17.36 | 17.60 | 16.51 | 16.84 | 86,636,928 | -2.77(-14.13%) |
Jul 26, 2017 | 20.00 | 20.02 | 19.27 | 19.61 | 24,284,128 | -0.36(-1.80%) |
Jul 25, 2017 | 19.98 | 20.18 | 19.69 | 19.97 | 13,585,513 | -0.03(-0.15%) |
Jul 24, 2017 | 20.28 | 20.62 | 19.82 | 20.00 | 17,192,620 | -0.11(-0.55%) |
Jul 21, 2017 | 20.35 | 20.36 | 20.00 | 20.11 | 15,302,908 | -0.42(-2.05%) |
Jul 20, 2017 | 20.18 | 20.88 | 20.18 | 20.53 | 24,779,808 | +0.41(+2.04%) |
Jul 19, 2017 | 20.03 | 20.21 | 19.83 | 20.12 | 13,463,524 | +0.14(+0.70%) |
Jul 18, 2017 | 19.76 | 19.99 | 19.41 | 19.98 | 15,541,688 | +0.04(+0.20%) |
Jul 17, 2017 | 19.80 | 20.24 | 19.73 | 19.94 | 24,146,344 | +0.30(+1.53%) |
Jul 14, 2017 | 19.35 | 19.97 | 19.33 | 19.64 | 20,835,472 | +0.32(+1.66%) |
Jul 13, 2017 | 19.54 | 19.67 | 19.08 | 19.32 | 17,513,992 | +0.07(+0.36%) |
Jul 12, 2017 | 18.92 | 19.54 | 18.91 | 19.25 | 29,997,128 | +0.61(+3.27%) |
Jul 11, 2017 | 18.14 | 18.66 | 18.10 | 18.64 | 18,095,592 | +0.56(+3.10%) |
Jul 10, 2017 | 18.05 | 18.15 | 17.77 | 18.08 | 8,605,821 | +0.06(+0.33%) |
Jul 07, 2017 | 18.00 | 18.34 | 17.97 | 18.02 | 13,433,882 | +0.10(+0.56%) |
Jul 06, 2017 | 17.65 | 18.58 | 17.63 | 17.92 | 18,656,972 | +0.10(+0.56%) |
Jul 05, 2017 | 17.68 | 17.96 | 17.42 | 17.82 | 8,812,983 | +0.17(+0.96%) |
Jul 03, 2017 | 17.94 | 18.01 | 17.41 | 17.65 | 9,040,399 | -0.22(-1.23%) |
Jun 30, 2017 | 17.66 | 18.07 | 17.47 | 17.87 | 13,416,485 | +0.22(+1.25%) |
Jun 29, 2017 | 17.93 | 17.94 | 17.23 | 17.65 | 18,791,172 | -0.30(-1.67%) |
Jun 28, 2017 | 18.22 | 18.23 | 17.75 | 17.95 | 17,387,916 | -0.17(-0.94%) |
Jun 27, 2017 | 18.43 | 18.60 | 18.12 | 18.12 | 14,740,120 | -0.17(-0.93%) |
Jun 26, 2017 | 18.55 | 19.01 | 18.11 | 18.29 | 17,416,238 | -0.21(-1.14%) |
Jun 23, 2017 | 18.15 | 18.63 | 18.15 | 18.50 | 24,821,432 | +0.35(+1.93%) |
Jun 22, 2017 | 17.85 | 18.38 | 17.66 | 18.15 | 20,708,080 | +0.37(+2.08%) |
Jun 21, 2017 | 17.11 | 18.04 | 17.11 | 17.78 | 23,687,252 | +0.87(+5.14%) |
Jun 20, 2017 | 17.15 | 17.15 | 16.84 | 16.91 | 8,519,890 | -0.15(-0.88%) |
Jun 19, 2017 | 16.77 | 17.08 | 16.75 | 17.06 | 11,314,855 | +0.39(+2.34%) |
Jun 16, 2017 | 16.75 | 16.81 | 16.55 | 16.67 | 9,939,429 | -0.16(-0.95%) |
Jun 15, 2017 | 16.53 | 16.89 | 16.46 | 16.83 | 11,886,840 | +0.07(+0.42%) |
Jun 14, 2017 | 17.05 | 17.13 | 16.57 | 16.76 | 12,651,900 | -0.21(-1.24%) |
Jun 13, 2017 | 17.12 | 17.22 | 16.76 | 16.97 | 13,221,035 | -0.07(-0.41%) |
Jun 12, 2017 | 16.73 | 17.19 | 16.27 | 17.04 | 20,516,846 | +0.14(+0.83%) |
Jun 09, 2017 | 17.65 | 17.66 | 16.45 | 16.90 | 21,306,172 | -0.69(-3.92%) |
Jun 08, 2017 | 17.44 | 17.61 | 17.27 | 17.59 | 10,549,328 | +0.15(+0.86%) |
Jun 07, 2017 | 17.62 | 17.75 | 17.30 | 17.44 | 15,865,718 | -0.13(-0.74%) |
Jun 06, 2017 | 18.10 | 18.15 | 17.47 | 17.57 | 22,807,464 | -0.66(-3.62%) |
Jun 05, 2017 | 18.29 | 18.34 | 18.02 | 18.23 | 10,569,779 | -0.08(-0.44%) |
Jun 02, 2017 | 18.53 | 18.58 | 18.22 | 18.31 | 9,383,147 | -0.22(-1.19%) |