Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.46 | 19.60 | 19.30 | 19.52 | 1,798,491 | +0.39(+2.04%) |
Aug 30, 2017 | 19.07 | 19.57 | 18.81 | 19.13 | 2,336,768 | -0.15(-0.78%) |
Aug 29, 2017 | 18.41 | 19.28 | 18.25 | 19.28 | 1,971,161 | +0.63(+3.38%) |
Aug 28, 2017 | 18.25 | 18.89 | 17.99 | 18.65 | 2,740,083 | +0.56(+3.10%) |
Aug 25, 2017 | 18.42 | 18.42 | 17.78 | 18.09 | 2,270,456 | -0.17(-0.93%) |
Aug 24, 2017 | 17.94 | 18.45 | 17.82 | 18.26 | 2,840,359 | +0.32(+1.78%) |
Aug 23, 2017 | 16.92 | 17.96 | 16.92 | 17.94 | 2,612,432 | +0.77(+4.45%) |
Aug 22, 2017 | 16.22 | 17.26 | 16.22 | 17.18 | 2,781,504 | +1.02(+6.28%) |
Aug 21, 2017 | 15.80 | 16.24 | 15.65 | 16.16 | 3,125,497 | +1.15(+7.66%) |
Aug 18, 2017 | 14.85 | 15.19 | 14.70 | 15.01 | 1,913,943 | +0.19(+1.28%) |
Aug 17, 2017 | 14.94 | 14.99 | 14.61 | 14.82 | 1,958,681 | -0.29(-1.92%) |
Aug 16, 2017 | 14.51 | 15.15 | 14.50 | 15.11 | 2,648,083 | +0.78(+5.44%) |
Aug 15, 2017 | 14.14 | 14.64 | 14.10 | 14.33 | 1,517,865 | +0.21(+1.49%) |
Aug 14, 2017 | 14.30 | 14.35 | 13.97 | 14.12 | 1,601,109 | -0.24(-1.67%) |
Aug 11, 2017 | 13.77 | 14.44 | 13.58 | 14.36 | 3,015,847 | +0.56(+4.06%) |
Aug 10, 2017 | 13.97 | 14.24 | 13.71 | 13.80 | 2,136,458 | -0.24(-1.71%) |
Aug 09, 2017 | 14.02 | 14.34 | 13.98 | 14.04 | 2,623,939 | -0.08(-0.57%) |
Aug 08, 2017 | 13.68 | 14.28 | 13.67 | 14.12 | 3,671,155 | +0.54(+3.98%) |
Aug 07, 2017 | 13.77 | 13.88 | 13.34 | 13.58 | 3,380,180 | +0.34(+2.53%) |
Aug 04, 2017 | 13.46 | 12.94 | 13.24 | 4,830,448 | -0.09(-0.64%) | |
Aug 03, 2017 | 14.95 | 15.04 | 13.13 | 13.33 | 12,747,082 | -3.41(-20.37%) |
Aug 02, 2017 | 16.66 | 16.95 | 16.47 | 16.74 | 3,703,405 | +0.05(+0.30%) |
Aug 01, 2017 | 16.59 | 17.09 | 16.57 | 16.69 | 2,282,724 | -0.09(-0.54%) |
Jul 31, 2017 | 16.91 | 17.18 | 16.62 | 16.78 | 1,636,920 | -0.02(-0.12%) |
Jul 28, 2017 | 17.92 | 17.92 | 16.75 | 16.80 | 2,571,037 | -1.13(-6.30%) |
Jul 27, 2017 | 18.43 | 18.63 | 17.58 | 17.93 | 2,143,433 | -0.37(-2.02%) |
Jul 26, 2017 | 18.45 | 18.45 | 17.98 | 18.30 | 1,909,075 | -0.09(-0.49%) |
Jul 25, 2017 | 18.43 | 19.08 | 18.12 | 18.39 | 1,615,037 | +0.29(+1.60%) |
Jul 24, 2017 | 18.15 | 18.15 | 17.64 | 18.10 | 1,370,369 | -0.05(-0.28%) |
Jul 21, 2017 | 18.43 | 18.43 | 17.74 | 18.15 | 2,246,376 | -0.19(-1.04%) |
Jul 20, 2017 | 17.63 | 18.43 | 17.54 | 18.34 | 2,674,067 | +0.66(+3.73%) |
Jul 19, 2017 | 17.76 | 18.06 | 17.13 | 17.68 | 2,207,446 | +0.08(+0.45%) |
Jul 18, 2017 | 17.38 | 17.78 | 17.14 | 17.60 | 1,619,438 | +0.00(+0.00%) |
Jul 17, 2017 | 16.92 | 17.83 | 16.88 | 17.60 | 2,504,843 | +0.81(+4.82%) |
Jul 14, 2017 | 16.50 | 16.98 | 16.33 | 16.79 | 2,288,845 | +0.35(+2.13%) |
Jul 13, 2017 | 15.75 | 16.59 | 15.75 | 16.44 | 2,659,898 | +0.80(+5.12%) |
Jul 12, 2017 | 16.72 | 16.72 | 15.34 | 15.64 | 2,729,953 | -0.89(-5.38%) |
Jul 11, 2017 | 16.33 | 16.60 | 15.97 | 16.53 | 1,371,838 | +0.22(+1.35%) |
Jul 10, 2017 | 15.77 | 16.69 | 15.50 | 16.31 | 1,924,148 | +0.40(+2.51%) |
Jul 07, 2017 | 16.14 | 16.14 | 15.73 | 15.91 | 2,367,308 | -0.24(-1.49%) |
Jul 06, 2017 | 16.14 | 16.41 | 16.02 | 16.15 | 1,771,497 | -0.10(-0.62%) |
Jul 05, 2017 | 16.24 | 16.49 | 15.80 | 16.25 | 1,864,013 | +0.05(+0.31%) |
Jul 03, 2017 | 15.62 | 16.29 | 15.60 | 16.20 | 928,303 | +0.62(+3.98%) |
Jun 30, 2017 | 15.86 | 15.93 | 15.50 | 15.58 | 1,472,701 | -0.20(-1.27%) |
Jun 29, 2017 | 16.29 | 16.54 | 15.55 | 15.78 | 1,887,241 | -0.26(-1.62%) |
Jun 28, 2017 | 15.86 | 16.19 | 15.64 | 16.04 | 3,436,481 | +0.46(+2.95%) |
Jun 27, 2017 | 15.38 | 15.92 | 15.35 | 15.58 | 2,805,875 | +0.27(+1.76%) |
Jun 26, 2017 | 15.19 | 15.56 | 14.93 | 15.31 | 2,211,228 | +0.22(+1.46%) |
Jun 23, 2017 | 15.13 | 15.09 | 2,905,500 | +1.23(+8.87%) | ||
Jun 22, 2017 | 13.63 | 13.99 | 13.54 | 13.86 | 1,741,209 | +0.31(+2.29%) |
Jun 21, 2017 | 14.24 | 14.26 | 13.52 | 13.55 | 1,885,950 | -0.63(-4.44%) |
Jun 20, 2017 | 14.26 | 14.50 | 13.95 | 14.18 | 1,742,676 | -0.24(-1.66%) |
Jun 19, 2017 | 14.52 | 14.69 | 14.11 | 14.42 | 1,848,101 | +0.07(+0.49%) |
Jun 16, 2017 | 15.13 | 15.46 | 14.22 | 14.35 | 4,319,718 | -0.79(-5.22%) |
Jun 15, 2017 | 15.50 | 16.18 | 15.08 | 15.14 | 3,539,265 | -0.91(-5.67%) |
Jun 14, 2017 | 16.39 | 16.40 | 15.65 | 16.05 | 3,817,783 | -0.21(-1.29%) |
Jun 13, 2017 | 16.45 | 16.78 | 16.16 | 16.26 | 2,505,618 | -0.17(-1.03%) |
Jun 12, 2017 | 16.38 | 16.83 | 16.12 | 16.43 | 3,448,767 | +0.05(+0.31%) |
Jun 09, 2017 | 16.88 | 17.28 | 16.16 | 16.38 | 2,859,864 | -0.52(-3.08%) |
Jun 08, 2017 | 14.72 | 16.96 | 14.72 | 16.90 | 4,932,823 | +2.11(+14.27%) |
Jun 07, 2017 | 14.82 | 14.86 | 14.39 | 14.79 | 1,864,444 | -0.09(-0.60%) |
Jun 06, 2017 | 14.79 | 15.00 | 14.31 | 14.88 | 2,318,165 | +0.14(+0.95%) |
Jun 05, 2017 | 13.85 | 14.77 | 13.71 | 14.74 | 2,800,909 | +0.70(+4.99%) |
Jun 02, 2017 | 14.45 | 14.65 | 13.98 | 14.04 | 1,499,396 | -0.51(-3.51%) |