Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.82 | 16.89 | 16.64 | 16.66 | 1,359,283 | -0.18(-1.09%) |
Sep 28, 2017 | 16.78 | 16.89 | 16.72 | 16.85 | 1,291,514 | +0.06(+0.38%) |
Sep 27, 2017 | 16.71 | 16.84 | 16.56 | 16.78 | 2,054,723 | +0.20(+1.22%) |
Sep 26, 2017 | 16.75 | 16.79 | 16.55 | 16.58 | 1,449,215 | -0.07(-0.44%) |
Sep 25, 2017 | 16.69 | 16.80 | 16.54 | 16.65 | 1,780,224 | -0.04(-0.22%) |
Sep 22, 2017 | 16.77 | 16.77 | 16.60 | 16.69 | 1,562,016 | -0.07(-0.44%) |
Sep 21, 2017 | 16.65 | 16.89 | 16.65 | 16.77 | 1,332,284 | +0.09(+0.55%) |
Sep 20, 2017 | 16.48 | 16.68 | 16.48 | 16.67 | 1,510,856 | +0.16(+0.95%) |
Sep 19, 2017 | 16.51 | 16.57 | 16.34 | 16.52 | 2,334,749 | +0.03(+0.17%) |
Sep 18, 2017 | 16.64 | 16.69 | 16.42 | 16.49 | 1,598,131 | -0.14(-0.82%) |
Sep 15, 2017 | 16.50 | 16.69 | 16.45 | 16.63 | 2,379,319 | +0.11(+0.66%) |
Sep 14, 2017 | 16.74 | 16.74 | 16.43 | 16.52 | 1,593,521 | -0.29(-1.74%) |
Sep 13, 2017 | 16.91 | 17.17 | 16.80 | 16.81 | 3,066,944 | -0.07(-0.43%) |
Sep 12, 2017 | 16.51 | 16.89 | 16.43 | 16.88 | 2,346,778 | +0.42(+2.55%) |
Sep 11, 2017 | 16.10 | 16.53 | 15.98 | 16.46 | 3,363,429 | +0.30(+1.87%) |
Sep 08, 2017 | 16.22 | 16.24 | 16.04 | 16.16 | 1,807,378 | -0.09(-0.56%) |
Sep 07, 2017 | 16.37 | 16.48 | 16.24 | 16.25 | 2,347,709 | -0.07(-0.45%) |
Sep 06, 2017 | 16.34 | 16.35 | 16.25 | 16.32 | 2,023,854 | +0.03(+0.17%) |
Sep 05, 2017 | 16.77 | 16.87 | 16.26 | 16.30 | 2,719,095 | -0.50(-2.99%) |
Sep 01, 2017 | 16.87 | 16.97 | 16.76 | 16.80 | 2,223,288 | -0.05(-0.27%) |
Aug 31, 2017 | 16.90 | 16.97 | 16.74 | 16.85 | 3,529,036 | -0.04(-0.22%) |
Aug 30, 2017 | 16.80 | 16.97 | 16.72 | 16.88 | 2,351,230 | +0.08(+0.49%) |
Aug 29, 2017 | 16.81 | 16.87 | 16.74 | 16.80 | 2,547,119 | -0.04(-0.22%) |
Aug 28, 2017 | 16.86 | 16.86 | 16.74 | 16.84 | 2,683,722 | +0.07(+0.44%) |
Aug 25, 2017 | 16.77 | 16.85 | 16.71 | 16.76 | 2,842,783 | +0.03(+0.16%) |
Aug 24, 2017 | 16.45 | 16.80 | 16.38 | 16.74 | 6,570,999 | +0.35(+2.12%) |
Aug 23, 2017 | 16.21 | 16.46 | 16.16 | 16.39 | 3,029,943 | +0.16(+0.96%) |
Aug 22, 2017 | 15.98 | 16.25 | 15.96 | 16.23 | 2,235,237 | +0.30(+1.89%) |
Aug 21, 2017 | 15.88 | 16.07 | 15.81 | 15.93 | 4,099,713 | +0.04(+0.23%) |
Aug 18, 2017 | 16.13 | 16.15 | 15.80 | 15.90 | 3,458,458 | -0.20(-1.25%) |
Aug 17, 2017 | 16.24 | 16.55 | 15.87 | 16.10 | 5,076,413 | -0.13(-0.79%) |
Aug 16, 2017 | 16.30 | 16.49 | 16.02 | 16.22 | 2,587,745 | -0.05(-0.34%) |
Aug 15, 2017 | 16.74 | 16.84 | 16.27 | 16.28 | 1,885,997 | -0.35(-2.09%) |
Aug 14, 2017 | 16.42 | 16.64 | 16.40 | 16.63 | 2,467,295 | +0.28(+1.73%) |
Aug 11, 2017 | 16.36 | 16.43 | 16.27 | 16.34 | 2,647,152 | +0.02(+0.11%) |
Aug 10, 2017 | 16.85 | 17.13 | 16.32 | 16.32 | 3,805,930 | -0.59(-3.51%) |
Aug 09, 2017 | 17.34 | 17.41 | 16.88 | 16.92 | 3,705,847 | -0.43(-2.48%) |
Aug 08, 2017 | 17.47 | 17.54 | 17.11 | 17.35 | 3,003,477 | -0.13(-0.73%) |
Aug 07, 2017 | 17.38 | 17.80 | 17.07 | 17.48 | 4,690,258 | -0.55(-3.04%) |
Aug 04, 2017 | 18.62 | 18.62 | 18.01 | 18.02 | 4,459,741 | -0.58(-3.14%) |
Aug 03, 2017 | 18.41 | 18.79 | 18.39 | 18.61 | 6,495,718 | +0.20(+1.07%) |
Aug 02, 2017 | 18.12 | 18.56 | 18.06 | 18.41 | 7,767,236 | +0.32(+1.74%) |
Aug 01, 2017 | 21.01 | 21.01 | 17.81 | 18.10 | 12,172,101 | -2.12(-10.48%) |
Jul 31, 2017 | 20.02 | 20.34 | 19.87 | 20.22 | 4,697,282 | +0.29(+1.47%) |
Jul 28, 2017 | 19.81 | 19.99 | 19.75 | 19.92 | 5,222,027 | -0.02(-0.09%) |
Jul 27, 2017 | 20.02 | 20.21 | 19.61 | 19.94 | 5,101,368 | -0.05(-0.27%) |
Jul 26, 2017 | 20.20 | 20.23 | 19.91 | 20.00 | 2,041,685 | -0.14(-0.68%) |
Jul 25, 2017 | 20.08 | 20.32 | 20.07 | 20.13 | 3,092,263 | +0.12(+0.59%) |
Jul 24, 2017 | 20.10 | 20.19 | 20.00 | 20.02 | 2,104,224 | -0.09(-0.45%) |
Jul 21, 2017 | 20.31 | 20.36 | 20.06 | 20.11 | 1,752,789 | -0.25(-1.21%) |
Jul 20, 2017 | 20.37 | 19.93 | 20.35 | 1,988,466 | +0.39(+1.97%) | |
Jul 19, 2017 | 19.83 | 20.00 | 19.81 | 19.96 | 2,316,338 | +0.18(+0.92%) |
Jul 18, 2017 | 19.92 | 20.09 | 19.67 | 19.78 | 1,701,796 | -0.23(-1.14%) |
Jul 17, 2017 | 19.84 | 20.07 | 19.76 | 20.01 | 1,336,164 | +0.17(+0.87%) |
Jul 14, 2017 | 20.01 | 20.11 | 19.82 | 19.83 | 1,309,884 | -0.18(-0.91%) |
Jul 13, 2017 | 19.92 | 20.08 | 19.91 | 20.02 | 2,400,248 | +0.09(+0.46%) |
Jul 12, 2017 | 19.51 | 19.95 | 19.43 | 19.92 | 2,110,954 | +0.52(+2.68%) |
Jul 11, 2017 | 19.49 | 19.51 | 19.30 | 19.40 | 2,075,472 | -0.08(-0.42%) |
Jul 10, 2017 | 19.54 | 19.61 | 19.45 | 19.49 | 1,244,799 | -0.09(-0.47%) |
Jul 07, 2017 | 19.87 | 19.91 | 19.49 | 19.58 | 2,915,561 | +0.17(+0.89%) |
Jul 06, 2017 | 19.74 | 19.95 | 19.34 | 19.40 | 1,968,366 | -0.46(-2.30%) |
Jul 05, 2017 | 20.20 | 20.26 | 19.81 | 19.86 | 2,042,900 | -0.33(-1.63%) |