Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.54 | 14.56 | 14.41 | 14.48 | 3,690,385 | -0.02(-0.12%) |
Aug 30, 2017 | 14.52 | 14.59 | 14.47 | 14.49 | 3,048,750 | -0.03(-0.19%) |
Aug 29, 2017 | 14.49 | 14.58 | 14.48 | 14.52 | 4,002,854 | -0.33(-2.20%) |
Aug 28, 2017 | 14.91 | 14.92 | 14.81 | 14.85 | 2,051,202 | -0.02(-0.12%) |
Aug 25, 2017 | 14.87 | 14.98 | 14.83 | 14.87 | 2,210,898 | +0.13(+0.86%) |
Aug 24, 2017 | 14.79 | 14.81 | 14.68 | 14.74 | 1,850,646 | +0.01(+0.06%) |
Aug 23, 2017 | 14.70 | 14.81 | 14.63 | 14.73 | 3,342,228 | -0.03(-0.18%) |
Aug 22, 2017 | 14.66 | 14.77 | 14.64 | 14.76 | 8,606,545 | +0.12(+0.80%) |
Aug 21, 2017 | 14.79 | 14.80 | 14.62 | 14.64 | 5,617,397 | -0.32(-2.12%) |
Aug 18, 2017 | 14.89 | 15.05 | 14.86 | 14.96 | 4,391,636 | +0.07(+0.49%) |
Aug 17, 2017 | 15.01 | 15.14 | 14.87 | 14.88 | 8,720,297 | -0.54(-3.52%) |
Aug 16, 2017 | 15.60 | 15.62 | 15.41 | 15.43 | 2,466,141 | -0.08(-0.53%) |
Aug 15, 2017 | 15.66 | 15.67 | 15.44 | 15.51 | 3,277,255 | -0.14(-0.93%) |
Aug 14, 2017 | 15.57 | 15.75 | 15.56 | 15.65 | 7,304,410 | +0.22(+1.41%) |
Aug 11, 2017 | 15.33 | 15.44 | 15.11 | 15.44 | 9,586,420 | +0.17(+1.13%) |
Aug 10, 2017 | 15.54 | 15.59 | 15.26 | 15.26 | 6,278,339 | -0.65(-4.10%) |
Aug 09, 2017 | 15.81 | 15.92 | 15.74 | 15.92 | 5,218,239 | -0.37(-2.28%) |
Aug 08, 2017 | 16.32 | 16.50 | 16.25 | 16.29 | 3,797,319 | -0.22(-1.32%) |
Aug 07, 2017 | 16.58 | 16.59 | 16.49 | 16.50 | 1,606,584 | -0.09(-0.55%) |
Aug 04, 2017 | 16.68 | 16.55 | 16.59 | 2,657,020 | +0.24(+1.49%) | |
Aug 03, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 2,779,637 | +0.05(+0.28%) |
Aug 02, 2017 | 16.38 | 16.40 | 16.22 | 16.30 | 2,593,335 | -0.11(-0.66%) |
Aug 01, 2017 | 16.42 | 16.49 | 16.31 | 16.41 | 3,881,172 | +0.26(+1.63%) |
Jul 31, 2017 | 16.08 | 16.22 | 15.95 | 16.15 | 5,805,134 | -0.32(-1.92%) |
Jul 28, 2017 | 16.49 | 16.52 | 16.37 | 16.47 | 3,933,737 | +0.14(+0.89%) |
Jul 27, 2017 | 16.78 | 16.78 | 16.24 | 16.32 | 10,899,642 | -0.93(-5.40%) |
Jul 26, 2017 | 17.52 | 17.52 | 17.20 | 17.26 | 5,617,992 | +0.02(+0.11%) |
Jul 25, 2017 | 17.32 | 17.40 | 17.19 | 17.24 | 4,811,587 | +0.33(+1.98%) |
Jul 24, 2017 | 16.72 | 16.97 | 16.72 | 16.90 | 3,795,273 | +0.41(+2.47%) |
Jul 21, 2017 | 16.49 | 16.52 | 16.39 | 16.49 | 2,830,227 | -0.22(-1.30%) |
Jul 20, 2017 | 16.75 | 16.77 | 16.63 | 16.71 | 2,900,514 | +0.07(+0.44%) |
Jul 19, 2017 | 16.64 | 16.68 | 16.56 | 16.64 | 2,810,600 | -0.11(-0.65%) |
Jul 18, 2017 | 16.69 | 16.78 | 16.65 | 16.75 | 3,282,767 | -0.26(-1.54%) |
Jul 17, 2017 | 16.97 | 17.04 | 16.90 | 17.01 | 2,110,628 | -0.06(-0.37%) |
Jul 14, 2017 | 16.90 | 17.14 | 16.80 | 17.07 | 3,219,607 | -0.06(-0.37%) |
Jul 13, 2017 | 17.05 | 17.16 | 17.00 | 17.14 | 2,761,928 | +0.11(+0.64%) |
Jul 12, 2017 | 16.96 | 17.09 | 16.92 | 17.03 | 4,199,957 | -0.24(-1.36%) |
Jul 11, 2017 | 17.25 | 17.28 | 17.11 | 17.26 | 2,802,511 | +0.09(+0.53%) |
Jul 10, 2017 | 17.07 | 17.23 | 17.05 | 17.17 | 2,743,386 | -0.07(-0.42%) |
Jul 07, 2017 | 17.20 | 17.28 | 17.11 | 17.25 | 5,065,409 | +0.14(+0.85%) |
Jul 06, 2017 | 17.10 | 17.32 | 17.07 | 17.10 | 5,916,458 | +0.24(+1.40%) |
Jul 05, 2017 | 16.90 | 16.91 | 16.68 | 16.87 | 5,229,036 | +0.43(+2.64%) |
Jul 03, 2017 | 16.45 | 16.56 | 16.37 | 16.43 | 3,327,117 | +0.33(+2.02%) |
Jun 30, 2017 | 16.41 | 16.44 | 16.01 | 16.11 | 4,530,650 | -0.25(-1.55%) |
Jun 29, 2017 | 16.68 | 16.72 | 16.20 | 16.36 | 7,946,922 | +0.14(+0.89%) |
Jun 28, 2017 | 15.95 | 16.24 | 15.95 | 16.21 | 6,364,328 | +0.36(+2.28%) |
Jun 27, 2017 | 15.76 | 15.97 | 15.72 | 15.85 | 5,951,753 | +0.57(+3.73%) |
Jun 26, 2017 | 15.28 | 15.41 | 15.21 | 15.28 | 3,304,764 | +0.22(+1.44%) |
Jun 23, 2017 | 15.15 | 15.29 | 15.05 | 15.06 | 2,623,498 | -0.09(-0.60%) |
Jun 22, 2017 | 15.15 | 15.22 | 15.07 | 15.15 | 2,435,207 | -0.14(-0.95%) |
Jun 21, 2017 | 15.31 | 15.41 | 15.23 | 15.30 | 2,565,785 | +0.05(+0.30%) |
Jun 20, 2017 | 15.60 | 15.61 | 15.24 | 15.25 | 3,661,181 | -0.33(-2.15%) |
Jun 19, 2017 | 15.48 | 15.61 | 15.44 | 15.59 | 2,860,000 | +0.36(+2.38%) |
Jun 16, 2017 | 15.25 | 15.26 | 15.08 | 15.23 | 4,402,075 | +0.03(+0.18%) |
Jun 15, 2017 | 15.24 | 15.37 | 15.19 | 15.20 | 6,832,536 | -0.50(-3.17%) |
Jun 14, 2017 | 15.75 | 15.75 | 15.50 | 15.70 | 5,491,952 | -0.12(-0.74%) |
Jun 13, 2017 | 15.79 | 15.87 | 15.72 | 15.82 | 3,344,169 | +0.10(+0.63%) |
Jun 12, 2017 | 15.82 | 15.90 | 15.61 | 15.72 | 4,642,524 | -0.28(-1.75%) |
Jun 09, 2017 | 15.91 | 16.10 | 15.87 | 16.00 | 4,733,469 | +0.09(+0.57%) |
Jun 08, 2017 | 15.66 | 15.98 | 15.63 | 15.91 | 5,058,853 | +0.10(+0.63%) |
Jun 07, 2017 | 15.76 | 15.90 | 15.73 | 15.81 | 3,400,243 | +0.12(+0.75%) |
Jun 06, 2017 | 15.65 | 15.77 | 15.61 | 15.69 | 3,386,119 | -0.15(-0.97%) |
Jun 05, 2017 | 15.79 | 15.97 | 15.79 | 15.84 | 2,024,073 | -0.14(-0.91%) |
Jun 02, 2017 | 16.04 | 16.04 | 15.85 | 15.99 | 5,181,998 | +0.01(+0.06%) |