Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.94 | 15.35 | 14.94 | 15.25 | 3,641,759 | +0.35(+2.35%) |
Sep 28, 2017 | 14.99 | 15.16 | 14.86 | 14.90 | 5,267,697 | -0.15(-0.98%) |
Sep 27, 2017 | 15.21 | 14.90 | 15.04 | 6,138,673 | +0.03(+0.18%) | |
Sep 26, 2017 | 14.98 | 15.16 | 14.87 | 15.02 | 4,155,797 | +0.04(+0.25%) |
Sep 25, 2017 | 14.92 | 15.04 | 14.81 | 14.98 | 6,426,044 | +0.08(+0.56%) |
Sep 22, 2017 | 14.81 | 14.91 | 14.71 | 14.90 | 10,044,421 | +0.14(+0.94%) |
Sep 21, 2017 | 15.38 | 15.38 | 14.76 | 14.76 | 7,247,119 | -0.60(-3.90%) |
Sep 20, 2017 | 15.37 | 15.37 | 15.15 | 15.36 | 7,123,640 | +0.03(+0.18%) |
Sep 19, 2017 | 15.53 | 15.64 | 15.24 | 15.33 | 5,623,488 | -0.29(-1.83%) |
Sep 18, 2017 | 15.55 | 15.69 | 15.45 | 15.62 | 4,732,909 | +0.06(+0.41%) |
Sep 15, 2017 | 15.84 | 15.85 | 15.52 | 15.55 | 8,416,841 | -0.28(-1.75%) |
Sep 14, 2017 | 15.71 | 15.92 | 15.69 | 15.83 | 10,477,052 | -0.01(-0.06%) |
Sep 13, 2017 | 15.74 | 15.91 | 15.68 | 15.84 | 5,055,646 | +0.10(+0.64%) |
Sep 12, 2017 | 15.48 | 15.74 | 15.42 | 15.74 | 4,825,524 | +0.31(+2.03%) |
Sep 11, 2017 | 15.25 | 15.58 | 15.25 | 15.42 | 3,613,310 | +0.23(+1.52%) |
Sep 08, 2017 | 15.05 | 15.20 | 14.99 | 15.19 | 4,766,752 | +0.11(+0.73%) |
Sep 07, 2017 | 15.27 | 15.35 | 14.98 | 15.08 | 5,913,481 | -0.13(-0.85%) |
Sep 06, 2017 | 15.13 | 15.27 | 15.00 | 15.21 | 5,830,145 | +0.10(+0.67%) |
Sep 05, 2017 | 15.28 | 15.28 | 14.93 | 15.11 | 4,925,671 | -0.16(-1.03%) |
Sep 01, 2017 | 15.31 | 15.42 | 15.20 | 15.27 | 5,187,783 | -0.03(-0.18%) |
Aug 31, 2017 | 15.26 | 15.45 | 15.22 | 15.29 | 6,605,782 | +0.05(+0.30%) |
Aug 30, 2017 | 14.81 | 15.39 | 14.81 | 15.25 | 9,318,519 | +0.13(+0.89%) |
Aug 29, 2017 | 15.07 | 15.27 | 14.89 | 15.11 | 10,318,591 | +0.38(+2.61%) |
Aug 28, 2017 | 15.01 | 15.09 | 14.66 | 14.73 | 7,586,486 | -0.28(-1.89%) |
Aug 25, 2017 | 14.88 | 15.16 | 14.74 | 15.01 | 11,174,453 | +0.15(+0.99%) |
Aug 24, 2017 | 15.37 | 15.37 | 14.49 | 14.87 | 18,181,554 | -0.46(-2.99%) |
Aug 23, 2017 | 15.96 | 15.99 | 14.84 | 15.32 | 28,602,114 | -0.89(-5.48%) |
Aug 22, 2017 | 16.00 | 16.48 | 14.72 | 16.21 | 50,363,756 | -1.68(-9.41%) |
Aug 21, 2017 | 17.52 | 17.90 | 17.42 | 17.90 | 9,308,187 | +0.29(+1.66%) |
Aug 18, 2017 | 17.64 | 17.67 | 17.44 | 17.60 | 11,490,692 | +0.06(+0.36%) |
Aug 17, 2017 | 17.94 | 18.03 | 17.53 | 17.54 | 4,866,967 | -0.47(-2.59%) |
Aug 16, 2017 | 17.93 | 18.06 | 17.66 | 18.01 | 3,878,269 | +0.10(+0.56%) |
Aug 15, 2017 | 18.00 | 18.06 | 17.90 | 17.91 | 2,852,126 | -0.13(-0.71%) |
Aug 14, 2017 | 17.95 | 18.26 | 17.90 | 18.03 | 4,838,685 | +0.20(+1.13%) |
Aug 11, 2017 | 17.76 | 18.09 | 17.75 | 17.83 | 2,812,431 | +0.02(+0.10%) |
Aug 10, 2017 | 18.11 | 18.17 | 17.78 | 17.81 | 5,348,436 | -0.37(-2.01%) |
Aug 09, 2017 | 18.20 | 18.26 | 18.03 | 18.18 | 3,444,099 | -0.04(-0.20%) |
Aug 08, 2017 | 18.32 | 18.35 | 18.18 | 18.22 | 3,965,095 | -0.13(-0.70%) |
Aug 07, 2017 | 18.05 | 18.36 | 18.00 | 18.35 | 2,804,502 | +0.30(+1.67%) |
Aug 04, 2017 | 18.25 | 18.30 | 17.84 | 18.04 | 3,782,612 | -0.20(-1.10%) |
Aug 03, 2017 | 18.47 | 18.57 | 18.20 | 18.25 | 6,445,208 | -0.23(-1.24%) |
Aug 02, 2017 | 18.43 | 18.53 | 18.31 | 18.47 | 2,440,461 | -0.05(-0.25%) |
Aug 01, 2017 | 18.70 | 18.74 | 18.25 | 18.52 | 8,158,994 | -0.23(-1.22%) |
Jul 31, 2017 | 18.82 | 18.94 | 18.52 | 18.75 | 11,597,086 | -0.05(-0.29%) |
Jul 28, 2017 | 18.51 | 19.11 | 18.41 | 18.80 | 8,107,383 | +0.18(+0.98%) |
Jul 27, 2017 | 18.14 | 18.62 | 18.09 | 18.62 | 7,949,117 | +0.49(+2.68%) |
Jul 26, 2017 | 17.90 | 18.26 | 17.84 | 18.14 | 4,980,635 | +0.26(+1.43%) |
Jul 25, 2017 | 17.59 | 18.14 | 17.56 | 17.88 | 4,552,617 | +0.32(+1.82%) |
Jul 24, 2017 | 17.35 | 17.59 | 17.26 | 17.56 | 5,320,483 | +0.24(+1.37%) |
Jul 21, 2017 | 17.26 | 17.35 | 17.22 | 17.32 | 2,429,067 | +0.03(+0.16%) |
Jul 20, 2017 | 17.20 | 17.36 | 17.07 | 17.29 | 3,327,529 | +0.17(+1.02%) |
Jul 19, 2017 | 16.92 | 17.14 | 16.92 | 17.12 | 2,371,156 | +0.18(+1.08%) |
Jul 18, 2017 | 16.86 | 17.06 | 16.83 | 16.94 | 2,970,918 | +0.05(+0.33%) |
Jul 17, 2017 | 16.81 | 16.99 | 16.70 | 16.88 | 3,582,708 | +0.05(+0.33%) |
Jul 14, 2017 | 16.78 | 16.85 | 16.73 | 16.83 | 4,114,679 | +0.11(+0.66%) |
Jul 13, 2017 | 16.61 | 16.79 | 16.54 | 16.72 | 2,362,931 | +0.10(+0.61%) |
Jul 12, 2017 | 16.80 | 16.84 | 16.52 | 16.62 | 3,554,153 | -0.06(-0.38%) |
Jul 11, 2017 | 16.84 | 16.87 | 16.59 | 16.68 | 6,361,815 | -0.19(-1.14%) |
Jul 10, 2017 | 17.23 | 17.29 | 16.80 | 16.87 | 3,898,974 | -0.33(-1.92%) |
Jul 07, 2017 | 17.27 | 17.42 | 17.16 | 17.20 | 6,343,727 | +0.00(+0.00%) |
Jul 06, 2017 | 17.20 | 17.28 | 17.05 | 17.20 | 6,412,612 | -0.06(-0.37%) |
Jul 05, 2017 | 17.49 | 17.61 | 17.16 | 17.27 | 2,828,764 | -0.26(-1.46%) |