Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.09 | 15.17 | 14.96 | 15.02 | 4,255,817 | -0.05(-0.33%) |
Sep 28, 2017 | 15.03 | 15.15 | 14.95 | 15.07 | 2,509,797 | +0.01(+0.07%) |
Sep 27, 2017 | 15.12 | 15.14 | 14.80 | 15.06 | 5,093,464 | -0.08(-0.53%) |
Sep 26, 2017 | 15.45 | 15.52 | 15.10 | 15.14 | 3,561,405 | -0.25(-1.62%) |
Sep 25, 2017 | 15.17 | 15.65 | 15.17 | 15.39 | 3,478,162 | +0.35(+2.33%) |
Sep 22, 2017 | 15.06 | 15.28 | 15.03 | 15.04 | 2,378,142 | -0.09(-0.59%) |
Sep 21, 2017 | 15.27 | 15.27 | 15.08 | 15.13 | 2,583,645 | -0.11(-0.72%) |
Sep 20, 2017 | 15.70 | 15.70 | 15.10 | 15.24 | 4,557,487 | -0.46(-2.93%) |
Sep 19, 2017 | 15.87 | 15.93 | 15.58 | 15.70 | 4,988,164 | -0.44(-2.73%) |
Sep 18, 2017 | 16.48 | 16.58 | 16.06 | 16.14 | 2,505,788 | -0.32(-1.94%) |
Sep 15, 2017 | 16.48 | 16.55 | 16.32 | 16.46 | 3,218,026 | -0.06(-0.36%) |
Sep 14, 2017 | 16.85 | 16.88 | 16.29 | 16.52 | 3,727,761 | -0.35(-2.07%) |
Sep 13, 2017 | 16.29 | 16.89 | 16.14 | 16.87 | 3,903,776 | +0.62(+3.82%) |
Sep 12, 2017 | 16.19 | 16.26 | 15.81 | 16.25 | 3,149,171 | -0.09(-0.55%) |
Sep 11, 2017 | 16.27 | 16.49 | 16.15 | 16.34 | 2,825,140 | +0.22(+1.36%) |
Sep 08, 2017 | 15.98 | 16.30 | 15.91 | 16.12 | 2,234,235 | +0.14(+0.88%) |
Sep 07, 2017 | 15.86 | 16.02 | 15.83 | 15.98 | 2,825,210 | +0.18(+1.14%) |
Sep 06, 2017 | 15.68 | 15.96 | 15.68 | 15.80 | 2,413,618 | +0.18(+1.15%) |
Sep 05, 2017 | 15.26 | 15.81 | 15.21 | 15.62 | 2,707,232 | +0.23(+1.49%) |
Sep 01, 2017 | 15.23 | 15.51 | 14.98 | 15.39 | 3,544,314 | +0.29(+1.92%) |
Aug 31, 2017 | 15.21 | 15.32 | 15.09 | 15.10 | 3,602,210 | -0.08(-0.53%) |
Aug 30, 2017 | 15.35 | 15.45 | 15.15 | 15.18 | 3,784,234 | -0.16(-1.04%) |
Aug 29, 2017 | 15.50 | 15.60 | 15.05 | 15.34 | 4,402,129 | -0.44(-2.79%) |
Aug 28, 2017 | 15.90 | 15.94 | 15.71 | 15.78 | 2,056,065 | -0.16(-1.00%) |
Aug 25, 2017 | 15.83 | 15.96 | 15.74 | 15.94 | 2,344,912 | +0.21(+1.34%) |
Aug 24, 2017 | 15.66 | 15.93 | 15.56 | 15.73 | 2,352,759 | +0.18(+1.16%) |
Aug 23, 2017 | 15.34 | 15.64 | 15.34 | 15.55 | 1,857,176 | +0.13(+0.84%) |
Aug 22, 2017 | 15.20 | 15.48 | 15.12 | 15.42 | 2,868,465 | +0.27(+1.78%) |
Aug 21, 2017 | 15.60 | 15.62 | 15.10 | 15.15 | 5,896,412 | -0.49(-3.13%) |
Aug 18, 2017 | 16.03 | 16.10 | 15.54 | 15.64 | 5,382,648 | -0.64(-3.93%) |
Aug 17, 2017 | 16.60 | 16.70 | 16.28 | 16.28 | 3,775,028 | -0.40(-2.40%) |
Aug 16, 2017 | 16.72 | 16.89 | 16.66 | 16.68 | 2,562,487 | +0.02(+0.12%) |
Aug 15, 2017 | 16.70 | 16.86 | 16.35 | 16.66 | 6,951,169 | -0.45(-2.63%) |
Aug 14, 2017 | 16.86 | 17.13 | 16.84 | 17.11 | 2,569,540 | +0.31(+1.85%) |
Aug 11, 2017 | 16.71 | 17.00 | 16.69 | 16.80 | 1,951,039 | -0.02(-0.12%) |
Aug 10, 2017 | 16.96 | 17.00 | 16.65 | 16.82 | 3,543,586 | -0.35(-2.04%) |
Aug 09, 2017 | 17.02 | 17.42 | 17.02 | 17.17 | 2,379,927 | -0.04(-0.23%) |
Aug 08, 2017 | 16.71 | 17.29 | 16.71 | 17.21 | 4,376,508 | +0.58(+3.49%) |
Aug 07, 2017 | 16.60 | 16.70 | 16.43 | 16.63 | 2,948,004 | +0.02(+0.12%) |
Aug 04, 2017 | 16.75 | 16.43 | 16.61 | 4,049,092 | +0.27(+1.65%) | |
Aug 03, 2017 | 16.47 | 16.64 | 16.26 | 16.34 | 5,188,554 | -0.13(-0.79%) |
Aug 02, 2017 | 16.19 | 16.48 | 16.02 | 16.47 | 6,116,906 | +0.24(+1.48%) |
Aug 01, 2017 | 17.01 | 17.06 | 16.15 | 16.23 | 23,217,986 | -1.88(-10.38%) |
Jul 31, 2017 | 17.38 | 18.50 | 17.38 | 18.11 | 6,834,743 | +0.75(+4.32%) |
Jul 28, 2017 | 17.36 | 17.47 | 17.21 | 17.36 | 2,997,254 | -0.01(-0.06%) |
Jul 27, 2017 | 17.62 | 17.70 | 17.17 | 17.37 | 5,227,021 | -0.18(-1.03%) |
Jul 26, 2017 | 18.17 | 18.26 | 17.46 | 17.55 | 5,816,971 | -0.57(-3.15%) |
Jul 25, 2017 | 18.07 | 18.40 | 18.05 | 18.12 | 4,282,915 | -0.14(-0.77%) |
Jul 24, 2017 | 18.60 | 18.76 | 18.23 | 18.26 | 8,229,995 | -0.58(-3.08%) |
Jul 21, 2017 | 18.98 | 19.20 | 18.57 | 18.84 | 3,767,734 | -0.21(-1.10%) |
Jul 20, 2017 | 19.39 | 18.99 | 19.05 | 1,883,694 | +0.14(+0.74%) | |
Jul 19, 2017 | 18.66 | 19.02 | 18.66 | 18.91 | 1,795,799 | +0.23(+1.23%) |
Jul 18, 2017 | 18.75 | 18.99 | 18.41 | 18.68 | 3,522,868 | -0.14(-0.74%) |
Jul 17, 2017 | 19.00 | 19.20 | 18.72 | 18.82 | 3,057,294 | -0.11(-0.58%) |
Jul 14, 2017 | 18.65 | 19.05 | 18.63 | 18.93 | 2,970,504 | +0.30(+1.61%) |
Jul 13, 2017 | 18.64 | 18.96 | 18.60 | 18.63 | 2,203,052 | +0.05(+0.27%) |
Jul 12, 2017 | 19.03 | 19.18 | 18.55 | 18.58 | 2,674,184 | -0.34(-1.80%) |
Jul 11, 2017 | 19.07 | 19.07 | 18.54 | 18.92 | 2,684,919 | -0.21(-1.10%) |
Jul 10, 2017 | 19.20 | 19.23 | 18.71 | 19.13 | 2,320,078 | -0.09(-0.47%) |
Jul 07, 2017 | 19.10 | 19.41 | 18.88 | 19.22 | 2,165,292 | +0.12(+0.63%) |
Jul 06, 2017 | 20.22 | 20.25 | 19.02 | 19.10 | 3,785,194 | -1.30(-6.37%) |
Jul 05, 2017 | 20.50 | 20.53 | 20.22 | 20.40 | 1,931,975 | -0.12(-0.58%) |