Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.32 | 16.41 | 16.27 | 16.29 | 8,217,360 | -0.01(-0.05%) |
Sep 28, 2017 | 16.21 | 16.35 | 16.21 | 16.29 | 9,921,719 | +0.08(+0.50%) |
Sep 27, 2017 | 16.23 | 16.34 | 16.12 | 16.21 | 13,510,050 | -0.01(-0.05%) |
Sep 26, 2017 | 16.13 | 16.42 | 16.13 | 16.22 | 20,302,694 | +0.02(+0.15%) |
Sep 25, 2017 | 16.19 | 16.29 | 16.06 | 16.20 | 11,446,207 | -0.07(-0.45%) |
Sep 22, 2017 | 16.06 | 16.28 | 16.03 | 16.27 | 8,307,580 | +0.14(+0.86%) |
Sep 21, 2017 | 15.95 | 16.14 | 15.94 | 16.13 | 9,240,534 | +0.14(+0.87%) |
Sep 20, 2017 | 15.89 | 15.99 | 15.84 | 15.99 | 8,588,935 | +0.09(+0.56%) |
Sep 19, 2017 | 16.00 | 16.01 | 15.79 | 15.90 | 6,774,956 | -0.08(-0.51%) |
Sep 18, 2017 | 15.93 | 16.08 | 15.85 | 15.98 | 7,862,222 | +0.10(+0.62%) |
Sep 15, 2017 | 15.87 | 15.95 | 15.76 | 15.89 | 15,676,733 | +0.01(+0.05%) |
Sep 14, 2017 | 15.67 | 15.90 | 15.60 | 15.88 | 11,846,518 | +0.15(+0.93%) |
Sep 13, 2017 | 15.80 | 15.80 | 15.58 | 15.73 | 9,762,155 | -0.16(-1.03%) |
Sep 12, 2017 | 15.74 | 15.91 | 15.71 | 15.89 | 9,108,218 | +0.24(+1.53%) |
Sep 11, 2017 | 15.61 | 15.72 | 15.58 | 15.65 | 9,052,645 | +0.16(+1.05%) |
Sep 08, 2017 | 15.58 | 15.60 | 15.46 | 15.49 | 8,017,601 | -0.13(-0.83%) |
Sep 07, 2017 | 15.68 | 15.70 | 15.56 | 15.62 | 7,054,743 | -0.07(-0.46%) |
Sep 06, 2017 | 15.67 | 15.78 | 15.61 | 15.70 | 14,371,327 | +0.11(+0.68%) |
Sep 05, 2017 | 15.62 | 15.67 | 15.48 | 15.59 | 15,077,556 | -0.10(-0.62%) |
Sep 01, 2017 | 15.46 | 15.79 | 15.45 | 15.69 | 9,318,701 | +0.23(+1.47%) |
Aug 31, 2017 | 15.61 | 15.64 | 15.40 | 15.46 | 12,878,448 | -0.07(-0.47%) |
Aug 30, 2017 | 15.56 | 15.60 | 15.45 | 15.53 | 9,823,837 | -0.03(-0.21%) |
Aug 29, 2017 | 15.43 | 15.60 | 15.36 | 15.57 | 11,789,382 | +0.02(+0.16%) |
Aug 28, 2017 | 15.68 | 15.80 | 15.46 | 15.54 | 16,097,595 | -0.11(-0.67%) |
Aug 25, 2017 | 15.83 | 15.91 | 15.65 | 15.65 | 16,775,146 | -0.08(-0.52%) |
Aug 24, 2017 | 15.26 | 16.03 | 15.26 | 15.73 | 33,784,480 | +0.45(+2.92%) |
Aug 23, 2017 | 15.43 | 15.44 | 15.23 | 15.28 | 18,581,350 | -0.13(-0.84%) |
Aug 22, 2017 | 15.10 | 15.47 | 15.06 | 15.41 | 10,406,004 | +0.36(+2.42%) |
Aug 21, 2017 | 14.97 | 15.12 | 14.91 | 15.05 | 8,539,012 | +0.05(+0.32%) |
Aug 18, 2017 | 15.07 | 15.11 | 14.88 | 15.00 | 14,423,413 | -0.11(-0.70%) |
Aug 17, 2017 | 15.30 | 15.46 | 15.10 | 15.10 | 11,456,017 | -0.27(-1.74%) |
Aug 16, 2017 | 15.38 | 15.45 | 15.29 | 15.37 | 11,826,673 | -0.06(-0.37%) |
Aug 15, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 11,410,548 | -0.05(-0.31%) |
Aug 14, 2017 | 15.45 | 15.56 | 15.41 | 15.48 | 9,398,790 | +0.16(+1.06%) |
Aug 11, 2017 | 15.35 | 15.48 | 15.27 | 15.31 | 8,157,411 | +0.00(+0.00%) |
Aug 10, 2017 | 15.57 | 15.61 | 15.30 | 15.31 | 16,394,673 | -0.34(-2.17%) |
Aug 09, 2017 | 15.57 | 15.67 | 15.47 | 15.65 | 9,680,148 | +0.00(+0.00%) |
Aug 08, 2017 | 15.64 | 15.78 | 15.56 | 15.65 | 14,264,160 | +0.00(+0.00%) |
Aug 07, 2017 | 15.70 | 15.72 | 15.60 | 15.65 | 11,343,679 | -0.04(-0.26%) |
Aug 04, 2017 | 15.66 | 15.87 | 15.61 | 15.70 | 11,258,835 | +0.01(+0.05%) |
Aug 03, 2017 | 15.48 | 15.69 | 15.40 | 15.69 | 18,504,882 | +0.21(+1.36%) |
Aug 02, 2017 | 15.55 | 15.56 | 15.29 | 15.48 | 13,304,550 | -0.03(-0.21%) |
Aug 01, 2017 | 15.51 | 15.53 | 15.36 | 15.51 | 8,057,563 | +0.03(+0.21%) |
Jul 31, 2017 | 15.56 | 15.65 | 15.43 | 15.48 | 15,761,584 | -0.06(-0.37%) |
Jul 28, 2017 | 15.47 | 15.57 | 15.25 | 15.53 | 7,279,177 | -0.03(-0.21%) |
Jul 27, 2017 | 15.66 | 15.76 | 15.25 | 15.57 | 18,180,812 | -0.04(-0.26%) |
Jul 26, 2017 | 15.75 | 15.78 | 15.54 | 15.61 | 9,907,178 | -0.12(-0.77%) |
Jul 25, 2017 | 15.61 | 15.87 | 15.48 | 15.73 | 11,436,091 | +0.14(+0.88%) |
Jul 24, 2017 | 15.49 | 15.71 | 15.48 | 15.59 | 10,051,654 | +0.07(+0.47%) |
Jul 21, 2017 | 15.35 | 15.59 | 15.27 | 15.52 | 11,397,980 | +0.17(+1.11%) |
Jul 20, 2017 | 15.35 | 15.44 | 15.19 | 15.35 | 13,798,391 | +0.19(+1.28%) |
Jul 19, 2017 | 14.93 | 15.15 | 14.91 | 15.15 | 13,338,477 | +0.25(+1.69%) |
Jul 18, 2017 | 14.95 | 14.99 | 14.80 | 14.90 | 6,695,169 | -0.06(-0.43%) |
Jul 17, 2017 | 14.93 | 14.99 | 14.79 | 14.97 | 11,194,394 | +0.04(+0.27%) |
Jul 14, 2017 | 14.66 | 14.98 | 14.66 | 14.93 | 10,088,637 | +0.28(+1.88%) |
Jul 13, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 11,596,993 | +0.03(+0.22%) |
Jul 12, 2017 | 14.65 | 14.77 | 14.48 | 14.62 | 12,521,117 | +0.08(+0.56%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.41 | 14.54 | 14,859,307 | +0.06(+0.39%) |
Jul 10, 2017 | 14.20 | 14.50 | 14.14 | 14.48 | 12,119,060 | +0.42(+3.00%) |
Jul 07, 2017 | 13.98 | 14.08 | 13.91 | 14.06 | 10,170,340 | +0.13(+0.93%) |
Jul 06, 2017 | 14.24 | 14.28 | 13.86 | 13.93 | 14,792,629 | -0.37(-2.61%) |
Jul 05, 2017 | 14.24 | 14.36 | 14.15 | 14.30 | 17,268,116 | +0.07(+0.51%) |