Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.00 | 15.50 | 14.99 | 15.48 | 8,875,917 | +0.47(+3.13%) |
Sep 28, 2017 | 15.04 | 15.27 | 14.93 | 15.01 | 5,606,010 | +0.00(+0.00%) |
Sep 27, 2017 | 15.08 | 15.12 | 14.89 | 15.01 | 7,030,674 | +0.03(+0.20%) |
Sep 26, 2017 | 14.67 | 15.16 | 14.65 | 14.98 | 13,041,468 | +0.27(+1.84%) |
Sep 25, 2017 | 14.45 | 14.76 | 14.35 | 14.71 | 11,265,135 | +0.19(+1.31%) |
Sep 22, 2017 | 14.86 | 14.86 | 14.39 | 14.52 | 9,371,927 | -0.48(-3.20%) |
Sep 21, 2017 | 14.89 | 15.03 | 14.78 | 15.00 | 9,580,396 | -0.01(-0.07%) |
Sep 20, 2017 | 15.07 | 15.19 | 14.90 | 15.01 | 10,577,104 | -0.04(-0.27%) |
Sep 19, 2017 | 14.87 | 15.46 | 14.82 | 15.05 | 16,259,278 | +0.18(+1.21%) |
Sep 18, 2017 | 15.89 | 15.90 | 14.83 | 14.87 | 13,475,975 | -0.99(-6.24%) |
Sep 15, 2017 | 15.93 | 16.09 | 15.80 | 15.86 | 10,218,711 | +0.02(+0.13%) |
Sep 14, 2017 | 16.00 | 16.17 | 15.71 | 15.84 | 7,087,446 | -0.26(-1.61%) |
Sep 13, 2017 | 15.70 | 16.12 | 15.64 | 16.10 | 3,800,683 | +0.40(+2.55%) |
Sep 12, 2017 | 15.58 | 15.78 | 15.41 | 15.70 | 5,082,921 | +0.12(+0.77%) |
Sep 11, 2017 | 15.42 | 15.68 | 15.38 | 15.58 | 4,636,894 | +0.30(+1.96%) |
Sep 08, 2017 | 15.50 | 15.50 | 15.17 | 15.28 | 5,759,011 | -0.28(-1.80%) |
Sep 07, 2017 | 15.80 | 15.87 | 15.31 | 15.56 | 7,801,721 | -0.13(-0.83%) |
Sep 06, 2017 | 16.29 | 16.43 | 15.60 | 15.69 | 13,785,790 | -0.52(-3.21%) |
Sep 05, 2017 | 16.42 | 16.45 | 16.13 | 16.21 | 5,795,002 | -0.27(-1.64%) |
Sep 01, 2017 | 16.26 | 16.53 | 16.23 | 16.48 | 4,061,047 | +0.26(+1.60%) |
Aug 31, 2017 | 16.13 | 16.34 | 16.07 | 16.22 | 5,861,006 | +0.10(+0.62%) |
Aug 30, 2017 | 16.10 | 16.19 | 15.92 | 16.12 | 3,123,292 | +0.01(+0.06%) |
Aug 29, 2017 | 16.37 | 16.38 | 16.08 | 16.11 | 4,443,951 | -0.36(-2.19%) |
Aug 28, 2017 | 16.50 | 16.50 | 16.30 | 16.47 | 5,403,656 | +0.00(+0.00%) |
Aug 25, 2017 | 16.54 | 16.18 | 16.47 | 4,798,796 | +0.23(+1.42%) | |
Aug 24, 2017 | 16.05 | 16.30 | 15.93 | 16.24 | 7,022,047 | +0.20(+1.25%) |
Aug 23, 2017 | 16.23 | 16.29 | 16.03 | 16.04 | 4,998,495 | -0.27(-1.66%) |
Aug 22, 2017 | 16.41 | 16.47 | 16.14 | 16.31 | 4,601,602 | -0.11(-0.67%) |
Aug 21, 2017 | 16.63 | 16.74 | 16.22 | 16.42 | 5,981,099 | -0.25(-1.50%) |
Aug 18, 2017 | 16.93 | 17.01 | 16.67 | 16.67 | 5,208,118 | -0.35(-2.04%) |
Aug 17, 2017 | 17.26 | 17.26 | 17.00 | 17.02 | 4,104,826 | -0.25(-1.44%) |
Aug 16, 2017 | 17.35 | 17.54 | 17.18 | 17.26 | 4,953,328 | -0.07(-0.40%) |
Aug 15, 2017 | 17.24 | 17.37 | 17.06 | 17.33 | 5,067,496 | +0.06(+0.34%) |
Aug 14, 2017 | 17.39 | 17.50 | 17.21 | 17.27 | 6,890,090 | -0.08(-0.46%) |
Aug 11, 2017 | 17.67 | 17.72 | 17.31 | 17.35 | 5,037,779 | -0.23(-1.30%) |
Aug 10, 2017 | 17.73 | 17.83 | 17.49 | 17.58 | 6,404,535 | -0.26(-1.44%) |
Aug 09, 2017 | 18.09 | 18.22 | 17.79 | 17.84 | 6,816,446 | -0.41(-2.23%) |
Aug 08, 2017 | 18.56 | 18.62 | 18.16 | 18.25 | 8,357,127 | -0.37(-1.97%) |
Aug 07, 2017 | 18.80 | 18.84 | 18.46 | 18.61 | 5,936,650 | -0.22(-1.16%) |
Aug 04, 2017 | 19.06 | 18.62 | 18.83 | 6,295,416 | +0.02(+0.11%) | |
Aug 03, 2017 | 18.99 | 19.15 | 18.68 | 18.81 | 11,081,724 | -0.63(-3.26%) |
Aug 02, 2017 | 19.52 | 19.63 | 19.31 | 19.45 | 8,285,690 | -0.10(-0.51%) |
Aug 01, 2017 | 19.84 | 19.90 | 19.32 | 19.54 | 12,911,076 | -0.30(-1.50%) |
Jul 31, 2017 | 19.93 | 19.21 | 19.84 | 21,740,028 | +0.38(+1.96%) | |
Jul 28, 2017 | 19.92 | 19.98 | 18.99 | 19.46 | 23,083,130 | -1.65(-7.82%) |
Jul 27, 2017 | 20.75 | 21.18 | 20.51 | 21.11 | 8,667,243 | +0.38(+1.82%) |
Jul 26, 2017 | 20.93 | 20.97 | 20.64 | 20.73 | 5,942,220 | -0.17(-0.81%) |
Jul 25, 2017 | 20.69 | 21.09 | 20.54 | 20.90 | 6,575,716 | +0.29(+1.39%) |
Jul 24, 2017 | 21.18 | 21.19 | 20.34 | 20.61 | 10,903,505 | -0.82(-3.84%) |
Jul 21, 2017 | 21.11 | 21.48 | 20.87 | 21.44 | 4,665,943 | +0.32(+1.50%) |
Jul 20, 2017 | 21.17 | 21.36 | 21.10 | 21.12 | 3,966,427 | +0.01(+0.05%) |
Jul 19, 2017 | 20.66 | 21.25 | 20.58 | 21.11 | 3,754,359 | +0.45(+2.16%) |
Jul 18, 2017 | 20.63 | 20.84 | 20.28 | 20.66 | 4,970,601 | +0.00(+0.00%) |
Jul 17, 2017 | 20.84 | 21.02 | 20.61 | 20.66 | 3,236,415 | -0.21(-1.00%) |
Jul 14, 2017 | 20.61 | 20.93 | 20.57 | 20.87 | 3,978,724 | +0.33(+1.59%) |
Jul 13, 2017 | 20.63 | 20.77 | 20.53 | 20.55 | 8,085,643 | -0.15(-0.72%) |
Jul 12, 2017 | 20.81 | 20.92 | 20.64 | 20.69 | 2,912,779 | +0.00(+0.00%) |
Jul 11, 2017 | 20.73 | 20.78 | 20.52 | 20.69 | 3,953,986 | -0.04(-0.19%) |
Jul 10, 2017 | 20.57 | 20.84 | 20.50 | 20.73 | 5,683,549 | +0.11(+0.53%) |
Jul 07, 2017 | 20.57 | 20.81 | 20.52 | 20.62 | 4,967,478 | +0.05(+0.24%) |
Jul 06, 2017 | 20.68 | 20.71 | 20.33 | 20.57 | 4,465,343 | -0.21(-1.00%) |
Jul 05, 2017 | 20.80 | 20.92 | 20.68 | 20.78 | 5,163,162 | -0.02(-0.10%) |