Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.90 | 16.07 | 15.90 | 16.06 | 5,852,605 | +0.28(+1.77%) |
Sep 28, 2017 | 15.81 | 15.86 | 15.70 | 15.78 | 5,363,920 | +0.38(+2.47%) |
Sep 27, 2017 | 15.22 | 15.48 | 15.16 | 15.40 | 11,015,676 | +0.51(+3.43%) |
Sep 26, 2017 | 15.06 | 15.07 | 14.88 | 14.89 | 5,077,224 | -0.02(-0.12%) |
Sep 25, 2017 | 15.13 | 15.22 | 14.86 | 14.91 | 8,802,774 | -0.55(-3.55%) |
Sep 22, 2017 | 15.38 | 15.50 | 15.35 | 15.46 | 2,075,708 | -0.06(-0.36%) |
Sep 21, 2017 | 15.39 | 15.56 | 15.37 | 15.51 | 4,350,494 | +0.29(+1.89%) |
Sep 20, 2017 | 15.13 | 15.28 | 15.07 | 15.23 | 5,294,317 | -0.17(-1.09%) |
Sep 19, 2017 | 15.32 | 15.42 | 15.27 | 15.39 | 2,958,851 | -0.01(-0.06%) |
Sep 18, 2017 | 15.40 | 15.45 | 15.36 | 15.40 | 2,461,190 | +0.03(+0.18%) |
Sep 15, 2017 | 15.43 | 15.49 | 15.35 | 15.37 | 3,252,409 | -0.13(-0.84%) |
Sep 14, 2017 | 15.60 | 15.66 | 15.44 | 15.50 | 2,558,363 | -0.09(-0.60%) |
Sep 13, 2017 | 15.74 | 15.75 | 15.57 | 15.60 | 2,014,895 | -0.19(-1.18%) |
Sep 12, 2017 | 15.78 | 15.90 | 15.72 | 15.78 | 5,985,560 | +0.59(+3.92%) |
Sep 11, 2017 | 15.11 | 15.31 | 15.11 | 15.19 | 3,884,789 | +0.32(+2.12%) |
Sep 08, 2017 | 14.95 | 15.01 | 14.87 | 14.87 | 2,480,817 | +0.07(+0.50%) |
Sep 07, 2017 | 15.10 | 15.11 | 14.74 | 14.80 | 4,826,079 | -0.07(-0.44%) |
Sep 06, 2017 | 14.87 | 14.96 | 14.83 | 14.86 | 4,478,185 | +0.31(+2.11%) |
Sep 05, 2017 | 14.76 | 14.78 | 14.49 | 14.56 | 5,228,534 | -0.37(-2.49%) |
Sep 01, 2017 | 14.81 | 14.92 | 14.78 | 14.93 | 3,383,968 | +0.07(+0.44%) |
Aug 31, 2017 | 14.93 | 14.95 | 14.80 | 14.86 | 3,594,157 | -0.02(-0.12%) |
Aug 30, 2017 | 14.91 | 14.98 | 14.86 | 14.88 | 2,969,252 | -0.03(-0.19%) |
Aug 29, 2017 | 14.88 | 14.97 | 14.86 | 14.91 | 3,898,478 | -0.33(-2.19%) |
Aug 28, 2017 | 15.31 | 15.32 | 15.21 | 15.24 | 1,997,716 | -0.02(-0.12%) |
Aug 25, 2017 | 15.27 | 15.38 | 15.23 | 15.26 | 2,153,248 | +0.13(+0.86%) |
Aug 24, 2017 | 15.19 | 15.20 | 15.08 | 15.13 | 1,802,390 | +0.01(+0.06%) |
Aug 23, 2017 | 15.10 | 15.21 | 15.02 | 15.12 | 3,255,078 | -0.03(-0.18%) |
Aug 22, 2017 | 15.05 | 15.17 | 15.03 | 15.15 | 8,382,126 | +0.12(+0.80%) |
Aug 21, 2017 | 15.19 | 15.20 | 15.01 | 15.03 | 5,470,922 | -0.33(-2.12%) |
Aug 18, 2017 | 15.29 | 15.45 | 15.25 | 15.36 | 4,277,122 | +0.07(+0.49%) |
Aug 17, 2017 | 15.41 | 15.54 | 15.26 | 15.28 | 8,492,912 | -0.56(-3.52%) |
Aug 16, 2017 | 16.02 | 16.03 | 15.82 | 15.84 | 2,401,836 | -0.08(-0.53%) |
Aug 15, 2017 | 16.08 | 16.09 | 15.85 | 15.92 | 3,191,799 | -0.15(-0.93%) |
Aug 14, 2017 | 15.99 | 16.17 | 15.97 | 16.07 | 7,113,945 | +0.22(+1.41%) |
Aug 11, 2017 | 15.74 | 15.85 | 15.51 | 15.85 | 9,336,451 | +0.18(+1.13%) |
Aug 10, 2017 | 15.96 | 16.01 | 15.67 | 15.67 | 6,114,629 | -0.67(-4.10%) |
Aug 09, 2017 | 16.23 | 16.35 | 16.16 | 16.34 | 5,082,172 | -0.38(-2.28%) |
Aug 08, 2017 | 16.76 | 16.95 | 16.69 | 16.72 | 3,698,302 | -0.22(-1.32%) |
Aug 07, 2017 | 17.02 | 17.03 | 16.93 | 16.95 | 1,564,692 | -0.09(-0.55%) |
Aug 04, 2017 | 17.13 | 17.00 | 17.04 | 2,587,737 | +0.25(+1.50%) | |
Aug 03, 2017 | 16.74 | 16.89 | 16.69 | 16.79 | 2,707,157 | +0.05(+0.28%) |
Aug 02, 2017 | 16.82 | 16.83 | 16.65 | 16.74 | 2,525,713 | -0.11(-0.66%) |
Aug 01, 2017 | 16.86 | 16.93 | 16.75 | 16.85 | 3,779,969 | +0.27(+1.63%) |
Jul 31, 2017 | 16.51 | 16.66 | 16.38 | 16.58 | 5,653,763 | -0.33(-1.92%) |
Jul 28, 2017 | 16.93 | 16.96 | 16.81 | 16.91 | 3,831,163 | +0.15(+0.89%) |
Jul 27, 2017 | 17.22 | 17.23 | 16.67 | 16.76 | 10,615,430 | -0.96(-5.40%) |
Jul 26, 2017 | 17.99 | 17.99 | 17.66 | 17.72 | 5,471,501 | +0.02(+0.11%) |
Jul 25, 2017 | 17.78 | 17.87 | 17.65 | 17.70 | 4,686,123 | +0.34(+1.98%) |
Jul 24, 2017 | 17.17 | 17.42 | 17.17 | 17.35 | 3,696,310 | +0.42(+2.47%) |
Jul 21, 2017 | 16.93 | 16.96 | 16.82 | 16.94 | 2,756,427 | -0.22(-1.30%) |
Jul 20, 2017 | 17.20 | 17.22 | 17.08 | 17.16 | 2,824,883 | +0.07(+0.44%) |
Jul 19, 2017 | 17.09 | 17.13 | 17.00 | 17.09 | 2,737,313 | -0.11(-0.65%) |
Jul 18, 2017 | 17.14 | 17.23 | 17.09 | 17.20 | 3,197,168 | -0.27(-1.54%) |
Jul 17, 2017 | 17.43 | 17.49 | 17.35 | 17.47 | 2,055,593 | -0.07(-0.37%) |
Jul 14, 2017 | 17.35 | 17.60 | 17.25 | 17.53 | 3,135,655 | -0.07(-0.37%) |
Jul 13, 2017 | 17.50 | 17.61 | 17.46 | 17.60 | 2,689,910 | +0.11(+0.64%) |
Jul 12, 2017 | 17.41 | 17.55 | 17.37 | 17.48 | 4,090,441 | -0.24(-1.36%) |
Jul 11, 2017 | 17.71 | 17.75 | 17.57 | 17.73 | 2,729,435 | +0.09(+0.53%) |
Jul 10, 2017 | 17.53 | 17.69 | 17.50 | 17.63 | 2,671,851 | -0.07(-0.42%) |
Jul 07, 2017 | 17.66 | 17.75 | 17.57 | 17.71 | 4,933,326 | +0.15(+0.85%) |
Jul 06, 2017 | 17.56 | 17.78 | 17.52 | 17.56 | 5,762,184 | +0.24(+1.40%) |
Jul 05, 2017 | 17.35 | 17.36 | 17.12 | 17.32 | 5,092,687 | +0.45(+2.64%) |