Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.60 | 17.66 | 17.46 | 17.50 | 841,412 | -0.13(-0.74%) |
Sep 28, 2017 | 17.52 | 17.70 | 17.45 | 17.63 | 411,327 | +0.04(+0.23%) |
Sep 27, 2017 | 17.47 | 17.73 | 17.42 | 17.59 | 884,109 | +0.24(+1.38%) |
Sep 26, 2017 | 17.60 | 17.74 | 17.21 | 17.35 | 958,081 | -0.21(-1.20%) |
Sep 25, 2017 | 17.26 | 17.74 | 17.14 | 17.56 | 1,834,226 | +0.28(+1.62%) |
Sep 22, 2017 | 17.18 | 17.46 | 17.12 | 17.28 | 1,875,318 | +0.11(+0.64%) |
Sep 21, 2017 | 16.83 | 17.23 | 16.83 | 17.17 | 716,440 | +0.34(+2.02%) |
Sep 20, 2017 | 16.64 | 17.13 | 16.57 | 16.83 | 1,000,486 | +0.23(+1.39%) |
Sep 19, 2017 | 16.65 | 16.68 | 16.50 | 16.60 | 551,525 | +0.00(+0.00%) |
Sep 18, 2017 | 16.25 | 16.68 | 16.25 | 16.60 | 2,043,593 | +0.37(+2.28%) |
Sep 15, 2017 | 16.33 | 16.37 | 16.16 | 16.23 | 851,560 | -0.16(-0.98%) |
Sep 14, 2017 | 16.61 | 16.68 | 16.26 | 16.39 | 2,824,316 | -0.17(-1.03%) |
Sep 13, 2017 | 16.29 | 16.57 | 16.24 | 16.56 | 2,184,046 | +0.25(+1.53%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.25 | 16.31 | 1,663,241 | +0.12(+0.74%) |
Sep 11, 2017 | 16.13 | 16.48 | 16.13 | 16.19 | 656,267 | +0.16(+1.00%) |
Sep 08, 2017 | 15.55 | 16.36 | 15.52 | 16.03 | 2,474,906 | +0.47(+3.02%) |
Sep 07, 2017 | 15.69 | 15.75 | 15.51 | 15.56 | 448,958 | -0.12(-0.77%) |
Sep 06, 2017 | 15.67 | 15.75 | 15.56 | 15.68 | 344,821 | +0.09(+0.58%) |
Sep 05, 2017 | 15.67 | 15.75 | 15.26 | 15.59 | 867,051 | -0.16(-1.02%) |
Sep 01, 2017 | 15.80 | 15.88 | 15.66 | 15.75 | 1,244,443 | -0.05(-0.32%) |
Aug 31, 2017 | 15.61 | 15.89 | 15.58 | 15.80 | 738,034 | +0.26(+1.67%) |
Aug 30, 2017 | 15.30 | 15.62 | 15.30 | 15.54 | 547,904 | +0.18(+1.17%) |
Aug 29, 2017 | 15.11 | 15.43 | 15.11 | 15.36 | 645,998 | +0.20(+1.32%) |
Aug 28, 2017 | 15.43 | 15.43 | 15.05 | 15.16 | 1,776,313 | -0.26(-1.69%) |
Aug 25, 2017 | 15.51 | 15.51 | 15.31 | 15.42 | 491,796 | -0.08(-0.52%) |
Aug 24, 2017 | 15.59 | 15.76 | 15.48 | 15.50 | 495,912 | -0.03(-0.19%) |
Aug 23, 2017 | 15.78 | 15.80 | 15.49 | 15.53 | 3,031,333 | -0.38(-2.39%) |
Aug 22, 2017 | 15.49 | 15.99 | 15.46 | 15.91 | 782,069 | +0.45(+2.91%) |
Aug 21, 2017 | 15.17 | 15.57 | 15.17 | 15.46 | 469,214 | +0.31(+2.05%) |
Aug 18, 2017 | 15.12 | 15.37 | 15.12 | 15.15 | 2,843,694 | -0.09(-0.59%) |
Aug 17, 2017 | 15.47 | 15.59 | 15.24 | 15.24 | 940,962 | -0.26(-1.68%) |
Aug 16, 2017 | 15.56 | 15.58 | 15.49 | 15.50 | 541,998 | -0.02(-0.13%) |
Aug 15, 2017 | 15.61 | 15.61 | 15.49 | 15.52 | 556,392 | +0.00(+0.00%) |
Aug 14, 2017 | 15.57 | 15.59 | 15.48 | 15.52 | 403,512 | +0.05(+0.32%) |
Aug 11, 2017 | 15.23 | 15.47 | 15.11 | 15.47 | 505,282 | +0.10(+0.65%) |
Aug 10, 2017 | 15.39 | 15.47 | 15.32 | 15.37 | 1,072,317 | -0.08(-0.52%) |
Aug 09, 2017 | 15.43 | 15.57 | 15.38 | 15.45 | 1,749,949 | -0.05(-0.32%) |
Aug 08, 2017 | 15.68 | 15.72 | 15.15 | 15.50 | 1,383,130 | +0.20(+1.31%) |
Aug 07, 2017 | 15.34 | 15.45 | 15.26 | 15.30 | 2,293,014 | -0.04(-0.26%) |
Aug 04, 2017 | 15.37 | 15.22 | 15.34 | 790,567 | +0.13(+0.85%) | |
Aug 03, 2017 | 15.24 | 15.30 | 15.01 | 15.21 | 1,066,626 | +0.00(+0.00%) |
Aug 02, 2017 | 15.19 | 15.24 | 14.91 | 15.21 | 1,123,100 | +0.01(+0.07%) |
Aug 01, 2017 | 14.98 | 15.22 | 14.71 | 15.20 | 1,211,037 | +0.29(+1.95%) |
Jul 31, 2017 | 14.98 | 14.99 | 14.68 | 14.91 | 559,113 | -0.04(-0.27%) |
Jul 28, 2017 | 15.20 | 15.20 | 14.77 | 14.95 | 994,880 | -0.12(-0.80%) |
Jul 27, 2017 | 14.49 | 15.23 | 14.36 | 15.07 | 1,080,107 | +0.61(+4.22%) |
Jul 26, 2017 | 14.49 | 14.58 | 14.38 | 14.46 | 386,936 | -0.07(-0.48%) |
Jul 25, 2017 | 14.50 | 14.64 | 14.37 | 14.53 | 593,111 | +0.12(+0.83%) |
Jul 24, 2017 | 14.39 | 14.47 | 14.21 | 14.41 | 689,132 | +0.03(+0.21%) |
Jul 21, 2017 | 14.62 | 14.65 | 14.30 | 14.38 | 464,460 | -0.18(-1.24%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.48 | 14.56 | 332,486 | -0.21(-1.42%) |
Jul 19, 2017 | 14.69 | 14.79 | 14.58 | 14.77 | 1,402,280 | +0.16(+1.10%) |
Jul 18, 2017 | 14.50 | 14.62 | 14.38 | 14.61 | 361,047 | +0.10(+0.69%) |
Jul 17, 2017 | 14.41 | 14.64 | 14.36 | 14.51 | 278,887 | +0.11(+0.76%) |
Jul 14, 2017 | 14.50 | 14.50 | 14.34 | 14.40 | 290,470 | -0.15(-1.03%) |
Jul 13, 2017 | 14.45 | 14.58 | 14.34 | 14.55 | 470,298 | +0.12(+0.83%) |
Jul 12, 2017 | 14.70 | 14.83 | 14.41 | 14.43 | 726,821 | -0.10(-0.69%) |
Jul 11, 2017 | 14.53 | 14.57 | 14.36 | 14.53 | 418,779 | +0.05(+0.35%) |
Jul 10, 2017 | 14.63 | 14.71 | 14.37 | 14.48 | 797,386 | -0.18(-1.23%) |
Jul 07, 2017 | 14.55 | 14.66 | 14.37 | 14.66 | 717,224 | +0.14(+0.96%) |
Jul 06, 2017 | 14.45 | 14.66 | 14.34 | 14.52 | 1,572,635 | -0.01(-0.07%) |
Jul 05, 2017 | 14.67 | 14.67 | 14.32 | 14.53 | 1,238,812 | -0.16(-1.09%) |