Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.36 | 16.52 | 16.26 | 16.29 | 1,335,285 | -0.07(-0.43%) |
Sep 28, 2017 | 16.27 | 16.39 | 16.08 | 16.36 | 1,276,351 | +0.10(+0.64%) |
Sep 27, 2017 | 16.13 | 16.36 | 15.89 | 16.26 | 2,203,001 | +0.22(+1.36%) |
Sep 26, 2017 | 15.48 | 16.09 | 15.47 | 16.04 | 2,730,805 | +0.58(+3.78%) |
Sep 25, 2017 | 15.50 | 15.58 | 15.30 | 15.46 | 1,444,978 | -0.12(-0.78%) |
Sep 22, 2017 | 15.31 | 15.64 | 15.31 | 15.58 | 1,102,582 | +0.24(+1.53%) |
Sep 21, 2017 | 15.35 | 15.53 | 15.29 | 15.34 | 1,007,809 | -0.03(-0.23%) |
Sep 20, 2017 | 15.24 | 15.45 | 15.09 | 15.38 | 1,245,053 | +0.16(+1.03%) |
Sep 19, 2017 | 14.99 | 15.28 | 14.99 | 15.22 | 1,161,660 | +0.24(+1.57%) |
Sep 18, 2017 | 15.11 | 15.21 | 14.96 | 14.99 | 1,166,634 | -0.10(-0.64%) |
Sep 15, 2017 | 14.92 | 15.12 | 14.79 | 15.08 | 3,106,322 | +0.20(+1.35%) |
Sep 14, 2017 | 14.92 | 15.04 | 14.83 | 14.88 | 998,351 | -0.03(-0.23%) |
Sep 13, 2017 | 15.13 | 15.20 | 14.86 | 14.92 | 1,203,673 | -0.21(-1.38%) |
Sep 12, 2017 | 14.84 | 15.16 | 14.73 | 15.13 | 1,366,550 | +0.37(+2.54%) |
Sep 11, 2017 | 14.49 | 14.75 | 14.33 | 14.75 | 2,045,962 | +0.48(+3.36%) |
Sep 08, 2017 | 14.03 | 14.35 | 13.94 | 14.27 | 1,679,590 | +0.22(+1.55%) |
Sep 07, 2017 | 14.42 | 14.55 | 13.98 | 14.05 | 2,770,379 | -0.37(-2.60%) |
Sep 06, 2017 | 14.62 | 14.74 | 14.40 | 14.43 | 1,177,966 | -0.14(-0.96%) |
Sep 05, 2017 | 15.22 | 15.22 | 14.56 | 14.57 | 2,203,650 | -0.70(-4.57%) |
Sep 01, 2017 | 15.26 | 15.38 | 15.21 | 15.27 | 954,689 | +0.01(+0.06%) |
Aug 31, 2017 | 15.14 | 15.29 | 15.07 | 15.26 | 1,423,378 | +0.19(+1.27%) |
Aug 30, 2017 | 14.73 | 15.07 | 14.71 | 15.07 | 1,800,548 | +0.31(+2.07%) |
Aug 29, 2017 | 14.70 | 14.79 | 14.46 | 14.76 | 1,286,733 | -0.09(-0.59%) |
Aug 28, 2017 | 15.13 | 15.18 | 14.80 | 14.85 | 1,486,465 | -0.28(-1.84%) |
Aug 25, 2017 | 15.26 | 15.30 | 15.13 | 15.13 | 855,151 | -0.08(-0.52%) |
Aug 24, 2017 | 15.31 | 15.34 | 15.12 | 15.20 | 930,040 | -0.08(-0.51%) |
Aug 23, 2017 | 15.05 | 15.33 | 14.96 | 15.28 | 1,323,708 | +0.24(+1.62%) |
Aug 22, 2017 | 14.66 | 15.06 | 14.59 | 15.04 | 2,267,947 | +0.69(+4.80%) |
Aug 21, 2017 | 14.52 | 14.58 | 14.35 | 14.35 | 1,382,939 | -0.23(-1.56%) |
Aug 18, 2017 | 14.59 | 14.73 | 14.53 | 14.58 | 1,237,936 | -0.16(-1.06%) |
Aug 17, 2017 | 15.00 | 15.07 | 14.73 | 14.73 | 819,929 | -0.32(-2.13%) |
Aug 16, 2017 | 15.04 | 15.25 | 14.99 | 15.05 | 1,419,010 | +0.07(+0.47%) |
Aug 15, 2017 | 15.16 | 15.18 | 14.98 | 14.98 | 1,061,338 | -0.07(-0.46%) |
Aug 14, 2017 | 15.03 | 15.25 | 14.97 | 15.05 | 1,347,510 | +0.16(+1.05%) |
Aug 11, 2017 | 14.98 | 15.10 | 14.85 | 14.90 | 1,056,865 | -0.13(-0.87%) |
Aug 10, 2017 | 15.43 | 15.53 | 15.02 | 15.03 | 1,554,544 | -0.45(-2.93%) |
Aug 09, 2017 | 15.14 | 15.47 | 15.11 | 15.48 | 1,440,371 | +0.27(+1.78%) |
Aug 08, 2017 | 15.45 | 15.52 | 15.17 | 15.21 | 1,385,667 | -0.20(-1.30%) |
Aug 07, 2017 | 15.37 | 15.47 | 15.19 | 15.41 | 1,514,207 | +0.10(+0.63%) |
Aug 04, 2017 | 15.25 | 15.37 | 15.20 | 15.32 | 1,136,951 | +0.13(+0.86%) |
Aug 03, 2017 | 15.43 | 15.46 | 15.14 | 15.19 | 978,965 | -0.24(-1.53%) |
Aug 02, 2017 | 15.65 | 15.68 | 15.17 | 15.42 | 1,646,526 | -0.11(-0.73%) |
Aug 01, 2017 | 15.63 | 15.26 | 15.53 | 2,616,135 | +0.35(+2.30%) | |
Jul 31, 2017 | 15.10 | 15.33 | 15.03 | 15.19 | 1,678,424 | +0.12(+0.81%) |
Jul 28, 2017 | 15.13 | 15.20 | 14.95 | 15.06 | 1,076,359 | -0.07(-0.46%) |
Jul 27, 2017 | 15.16 | 15.37 | 15.12 | 15.13 | 1,893,946 | -0.03(-0.23%) |
Jul 26, 2017 | 15.02 | 15.22 | 15.02 | 15.17 | 1,961,530 | +0.15(+0.99%) |
Jul 25, 2017 | 15.38 | 15.46 | 14.97 | 15.02 | 2,467,979 | -0.14(-0.92%) |
Jul 24, 2017 | 15.13 | 15.33 | 15.09 | 15.16 | 1,827,360 | -0.13(-0.86%) |
Jul 21, 2017 | 15.23 | 15.31 | 15.09 | 15.29 | 1,575,427 | +0.16(+1.04%) |
Jul 20, 2017 | 15.21 | 15.41 | 15.00 | 15.13 | 1,844,195 | +0.00(+0.00%) |
Jul 19, 2017 | 15.19 | 15.32 | 15.09 | 15.13 | 1,646,795 | -0.07(-0.46%) |
Jul 18, 2017 | 15.04 | 15.21 | 15.04 | 15.20 | 722,992 | +0.05(+0.35%) |
Jul 17, 2017 | 15.11 | 15.18 | 15.03 | 15.15 | 1,107,726 | -0.02(-0.11%) |
Jul 14, 2017 | 14.99 | 15.27 | 14.90 | 15.17 | 883,604 | +0.09(+0.58%) |
Jul 13, 2017 | 15.11 | 15.16 | 14.97 | 15.08 | 702,748 | +0.03(+0.17%) |
Jul 12, 2017 | 14.88 | 15.14 | 14.88 | 15.05 | 1,182,962 | +0.18(+1.23%) |
Jul 11, 2017 | 14.85 | 15.01 | 14.77 | 14.87 | 1,679,327 | +0.01(+0.06%) |
Jul 10, 2017 | 14.84 | 15.04 | 14.75 | 14.86 | 1,110,838 | -0.04(-0.29%) |
Jul 07, 2017 | 14.85 | 14.97 | 14.72 | 14.91 | 800,070 | +0.10(+0.65%) |
Jul 06, 2017 | 14.93 | 14.95 | 14.69 | 14.81 | 958,001 | -0.14(-0.93%) |
Jul 05, 2017 | 14.85 | 14.98 | 14.66 | 14.95 | 1,307,949 | +0.09(+0.59%) |