Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.90 | 16.65 | 15.90 | 16.43 | 2,663,076 | +0.49(+3.07%) |
Sep 28, 2017 | 15.62 | 15.98 | 15.59 | 15.94 | 2,524,734 | +0.29(+1.85%) |
Sep 27, 2017 | 15.65 | 2,971,771 | +0.14(+0.90%) | |||
Sep 26, 2017 | 15.57 | 15.97 | 15.33 | 15.51 | 2,354,178 | +0.12(+0.78%) |
Sep 25, 2017 | 15.87 | 16.33 | 15.25 | 15.39 | 3,297,879 | -0.93(-5.70%) |
Sep 22, 2017 | 15.80 | 16.53 | 15.70 | 16.32 | 3,855,177 | +0.40(+2.51%) |
Sep 21, 2017 | 15.65 | 15.93 | 15.46 | 15.92 | 2,317,880 | +0.35(+2.25%) |
Sep 20, 2017 | 15.67 | 15.83 | 15.36 | 15.57 | 3,345,979 | -0.04(-0.26%) |
Sep 19, 2017 | 15.71 | 15.78 | 15.42 | 15.61 | 3,022,238 | -0.11(-0.70%) |
Sep 18, 2017 | 16.64 | 16.77 | 15.38 | 15.72 | 6,108,263 | -1.01(-6.04%) |
Sep 15, 2017 | 17.17 | 17.23 | 16.50 | 16.73 | 5,472,486 | -0.43(-2.51%) |
Sep 14, 2017 | 17.44 | 17.56 | 16.51 | 17.16 | 10,111,079 | +0.92(+5.67%) |
Sep 13, 2017 | 17.14 | 17.31 | 16.19 | 16.24 | 7,778,835 | -0.91(-5.31%) |
Sep 12, 2017 | 17.20 | 17.50 | 16.98 | 17.15 | 3,059,416 | -0.03(-0.17%) |
Sep 11, 2017 | 16.69 | 17.50 | 16.69 | 17.18 | 3,580,124 | +0.58(+3.49%) |
Sep 08, 2017 | 16.86 | 16.92 | 16.46 | 16.60 | 4,178,226 | -0.35(-2.06%) |
Sep 07, 2017 | 17.09 | 17.66 | 16.88 | 16.95 | 4,192,893 | -0.20(-1.17%) |
Sep 06, 2017 | 17.86 | 17.89 | 16.77 | 17.15 | 4,752,054 | -0.54(-3.05%) |
Sep 05, 2017 | 18.01 | 18.12 | 17.60 | 17.69 | 3,883,216 | -0.43(-2.37%) |
Sep 01, 2017 | 17.51 | 18.16 | 17.01 | 18.12 | 5,345,962 | +0.95(+5.53%) |
Aug 31, 2017 | 17.25 | 17.77 | 17.00 | 17.17 | 3,884,777 | -0.04(-0.23%) |
Aug 30, 2017 | 17.60 | 17.60 | 16.95 | 17.21 | 4,729,884 | -0.41(-2.33%) |
Aug 29, 2017 | 17.31 | 17.63 | 16.85 | 17.62 | 3,642,939 | +0.14(+0.80%) |
Aug 28, 2017 | 16.60 | 17.63 | 16.56 | 17.48 | 7,118,851 | +0.98(+5.94%) |
Aug 25, 2017 | 16.49 | 16.55 | 16.13 | 16.50 | 2,601,625 | +0.00(+0.00%) |
Aug 24, 2017 | 16.16 | 16.93 | 16.16 | 16.50 | 3,366,193 | +0.32(+1.98%) |
Aug 23, 2017 | 15.48 | 16.20 | 15.36 | 16.18 | 3,313,564 | +0.60(+3.85%) |
Aug 22, 2017 | 16.41 | 16.67 | 15.38 | 15.58 | 6,684,204 | -0.98(-5.92%) |
Aug 21, 2017 | 15.19 | 17.47 | 15.00 | 16.56 | 18,582,144 | +2.11(+14.60%) |
Aug 18, 2017 | 13.46 | 14.65 | 13.25 | 14.45 | 12,079,290 | +1.80(+14.23%) |
Aug 17, 2017 | 12.84 | 13.09 | 12.54 | 12.65 | 3,200,615 | -0.27(-2.09%) |
Aug 16, 2017 | 13.11 | 13.24 | 12.90 | 12.92 | 2,761,192 | -0.15(-1.15%) |
Aug 15, 2017 | 13.14 | 13.26 | 12.78 | 13.07 | 5,449,821 | +0.04(+0.31%) |
Aug 14, 2017 | 14.14 | 14.19 | 12.97 | 13.03 | 8,631,907 | -1.02(-7.26%) |
Aug 11, 2017 | 13.28 | 14.42 | 13.22 | 14.05 | 8,988,806 | +0.66(+4.93%) |
Aug 10, 2017 | 13.36 | 13.69 | 13.21 | 13.39 | 6,744,719 | -0.14(-1.03%) |
Aug 09, 2017 | 14.06 | 14.26 | 13.31 | 13.53 | 10,115,628 | -0.75(-5.25%) |
Aug 08, 2017 | 15.60 | 15.64 | 14.27 | 14.28 | 12,914,989 | -2.41(-14.44%) |
Aug 07, 2017 | 16.49 | 16.77 | 16.33 | 16.69 | 4,045,295 | -0.08(-0.48%) |
Aug 04, 2017 | 16.96 | 17.03 | 16.62 | 16.77 | 2,636,471 | -0.13(-0.77%) |
Aug 03, 2017 | 16.67 | 17.02 | 16.56 | 16.90 | 2,413,008 | +0.10(+0.60%) |
Aug 02, 2017 | 17.22 | 17.37 | 16.64 | 16.80 | 2,880,784 | -0.52(-3.00%) |
Aug 01, 2017 | 17.50 | 17.64 | 17.08 | 17.32 | 2,285,966 | -0.03(-0.17%) |
Jul 31, 2017 | 17.75 | 17.75 | 17.34 | 17.35 | 2,473,186 | -0.43(-2.42%) |
Jul 28, 2017 | 17.75 | 18.22 | 17.25 | 17.78 | 3,243,064 | +0.02(+0.11%) |
Jul 27, 2017 | 18.08 | 18.35 | 17.56 | 17.76 | 4,498,756 | -1.30(-6.82%) |
Jul 26, 2017 | 19.22 | 19.27 | 18.30 | 19.06 | 4,694,952 | -0.46(-2.36%) |
Jul 25, 2017 | 20.34 | 20.45 | 19.25 | 19.52 | 4,799,646 | -1.59(-7.53%) |
Jul 24, 2017 | 20.67 | 21.19 | 20.57 | 21.11 | 1,960,806 | +0.46(+2.23%) |
Jul 21, 2017 | 20.75 | 20.88 | 20.51 | 20.65 | 2,421,761 | -0.02(-0.10%) |
Jul 20, 2017 | 19.91 | 20.71 | 19.88 | 20.67 | 4,081,100 | +0.76(+3.82%) |
Jul 19, 2017 | 19.20 | 20.03 | 19.08 | 19.91 | 2,577,473 | +0.71(+3.70%) |
Jul 18, 2017 | 19.39 | 19.51 | 18.80 | 19.20 | 3,377,054 | +0.22(+1.16%) |
Jul 17, 2017 | 19.08 | 19.22 | 18.86 | 18.98 | 1,141,614 | -0.11(-0.58%) |
Jul 14, 2017 | 18.94 | 19.26 | 18.84 | 19.09 | 905,195 | +0.10(+0.53%) |
Jul 13, 2017 | 19.29 | 19.29 | 18.90 | 18.99 | 1,557,044 | -0.22(-1.15%) |
Jul 12, 2017 | 19.00 | 19.37 | 18.75 | 19.21 | 2,274,405 | +0.31(+1.64%) |
Jul 11, 2017 | 19.08 | 19.29 | 18.66 | 18.90 | 1,820,883 | -0.24(-1.25%) |
Jul 10, 2017 | 18.58 | 19.24 | 18.24 | 19.14 | 2,361,904 | +0.49(+2.63%) |
Jul 07, 2017 | 18.27 | 18.78 | 17.91 | 18.65 | 1,776,325 | +0.41(+2.25%) |
Jul 06, 2017 | 19.00 | 19.00 | 18.19 | 18.24 | 2,817,505 | -0.87(-4.55%) |
Jul 05, 2017 | 19.22 | 19.30 | 18.79 | 19.11 | 1,527,776 | -0.11(-0.57%) |