Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.14 | 17.33 | 17.01 | 17.02 | 4,901,270 | -0.07(-0.39%) |
Sep 28, 2017 | 16.97 | 17.17 | 16.89 | 17.08 | 3,904,064 | +0.05(+0.28%) |
Sep 27, 2017 | 16.93 | 17.25 | 16.89 | 17.04 | 4,482,131 | +0.26(+1.53%) |
Sep 26, 2017 | 16.87 | 16.95 | 16.75 | 16.78 | 3,358,846 | +0.04(+0.23%) |
Sep 25, 2017 | 16.90 | 16.99 | 16.63 | 16.74 | 6,520,815 | -0.25(-1.45%) |
Sep 22, 2017 | 17.02 | 17.20 | 16.97 | 16.99 | 4,730,803 | -0.15(-0.89%) |
Sep 21, 2017 | 17.14 | 17.30 | 16.99 | 17.14 | 5,544,099 | +0.00(+0.00%) |
Sep 20, 2017 | 17.29 | 17.33 | 16.91 | 17.14 | 7,402,566 | -0.11(-0.66%) |
Sep 19, 2017 | 17.55 | 17.68 | 17.23 | 17.25 | 6,742,608 | -0.27(-1.52%) |
Sep 18, 2017 | 17.51 | 17.75 | 17.44 | 17.52 | 7,324,935 | +0.09(+0.49%) |
Sep 15, 2017 | 17.48 | 17.64 | 17.30 | 17.43 | 7,820,920 | +0.06(+0.33%) |
Sep 14, 2017 | 16.82 | 17.47 | 16.69 | 17.38 | 10,589,357 | +0.44(+2.58%) |
Sep 13, 2017 | 16.75 | 16.99 | 16.69 | 16.94 | 6,388,725 | +0.21(+1.25%) |
Sep 12, 2017 | 16.64 | 16.74 | 16.47 | 16.73 | 4,304,507 | +0.22(+1.32%) |
Sep 11, 2017 | 16.58 | 16.59 | 16.37 | 16.51 | 6,945,045 | +0.11(+0.70%) |
Sep 08, 2017 | 16.59 | 16.62 | 16.35 | 16.40 | 3,621,701 | -0.21(-1.26%) |
Sep 07, 2017 | 16.80 | 16.82 | 16.61 | 16.61 | 3,770,542 | -0.13(-0.80%) |
Sep 06, 2017 | 17.04 | 17.06 | 16.73 | 16.74 | 3,774,504 | -0.22(-1.29%) |
Sep 05, 2017 | 16.75 | 17.07 | 16.71 | 16.96 | 6,652,052 | -0.01(-0.06%) |
Sep 01, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 3,329,367 | -0.06(-0.34%) |
Aug 31, 2017 | 16.91 | 17.08 | 16.86 | 17.03 | 6,963,737 | +0.14(+0.84%) |
Aug 30, 2017 | 16.42 | 16.92 | 16.42 | 16.88 | 8,174,149 | +0.48(+2.90%) |
Aug 29, 2017 | 16.09 | 16.47 | 16.01 | 16.41 | 5,327,796 | +0.11(+0.70%) |
Aug 28, 2017 | 16.23 | 16.39 | 16.13 | 16.29 | 7,659,711 | +0.09(+0.53%) |
Aug 25, 2017 | 16.62 | 15.08 | 16.21 | 15,377,919 | +1.13(+7.50%) | |
Aug 24, 2017 | 15.22 | 15.31 | 14.93 | 15.08 | 7,235,903 | -0.03(-0.19%) |
Aug 23, 2017 | 15.00 | 15.18 | 14.92 | 15.11 | 8,309,170 | -0.03(-0.19%) |
Aug 22, 2017 | 14.92 | 15.17 | 14.90 | 15.13 | 5,041,937 | +0.29(+1.92%) |
Aug 21, 2017 | 14.88 | 14.88 | 14.73 | 14.85 | 5,347,109 | -0.03(-0.19%) |
Aug 18, 2017 | 14.77 | 14.97 | 14.73 | 14.88 | 4,855,269 | +0.09(+0.64%) |
Aug 17, 2017 | 15.11 | 15.18 | 14.71 | 14.78 | 4,247,634 | -0.38(-2.51%) |
Aug 16, 2017 | 15.06 | 15.20 | 15.05 | 15.16 | 3,042,402 | +0.12(+0.82%) |
Aug 15, 2017 | 14.80 | 15.08 | 14.73 | 15.04 | 5,161,433 | +0.26(+1.74%) |
Aug 14, 2017 | 14.82 | 14.96 | 14.76 | 14.78 | 7,185,859 | +0.15(+1.04%) |
Aug 11, 2017 | 14.31 | 14.66 | 14.14 | 14.63 | 4,049,535 | +0.32(+2.26%) |
Aug 10, 2017 | 14.66 | 14.72 | 14.28 | 14.31 | 4,168,006 | -0.43(-2.90%) |
Aug 09, 2017 | 14.74 | 14.84 | 14.64 | 14.73 | 2,909,746 | -0.10(-0.64%) |
Aug 08, 2017 | 14.92 | 15.03 | 14.81 | 14.83 | 3,510,632 | -0.08(-0.51%) |
Aug 07, 2017 | 14.83 | 14.92 | 14.75 | 14.91 | 3,430,923 | +0.12(+0.84%) |
Aug 04, 2017 | 14.73 | 14.93 | 14.69 | 14.78 | 4,313,059 | +0.05(+0.32%) |
Aug 03, 2017 | 14.95 | 14.99 | 14.66 | 14.73 | 4,733,013 | -0.17(-1.15%) |
Aug 02, 2017 | 15.04 | 15.10 | 14.76 | 14.91 | 7,275,153 | -0.09(-0.57%) |
Aug 01, 2017 | 14.82 | 15.02 | 14.64 | 14.99 | 9,627,987 | +0.20(+1.35%) |
Jul 31, 2017 | 14.83 | 14.90 | 14.65 | 14.79 | 4,911,460 | -0.03(-0.19%) |
Jul 28, 2017 | 15.03 | 15.09 | 14.73 | 14.82 | 6,487,243 | -0.27(-1.76%) |
Jul 27, 2017 | 15.32 | 15.38 | 14.87 | 15.09 | 4,223,288 | -0.17(-1.12%) |
Jul 26, 2017 | 15.28 | 15.40 | 15.17 | 15.26 | 4,222,017 | +0.05(+0.31%) |
Jul 25, 2017 | 15.04 | 15.42 | 14.89 | 15.21 | 8,883,831 | -0.22(-1.42%) |
Jul 24, 2017 | 15.46 | 15.56 | 15.34 | 15.43 | 3,261,236 | -0.02(-0.12%) |
Jul 21, 2017 | 15.60 | 15.60 | 15.22 | 15.45 | 7,811,800 | -0.22(-1.40%) |
Jul 20, 2017 | 15.69 | 15.70 | 15.40 | 15.67 | 4,081,049 | +0.00(+0.00%) |
Jul 19, 2017 | 15.47 | 15.71 | 15.33 | 15.67 | 5,014,387 | +0.26(+1.67%) |
Jul 18, 2017 | 15.38 | 15.52 | 15.21 | 15.41 | 10,003,606 | -0.05(-0.31%) |
Jul 17, 2017 | 15.82 | 15.82 | 15.39 | 15.46 | 6,799,934 | -0.30(-1.93%) |
Jul 14, 2017 | 15.68 | 15.79 | 15.62 | 15.76 | 4,052,806 | +0.11(+0.73%) |
Jul 13, 2017 | 15.63 | 15.76 | 15.32 | 15.65 | 8,025,417 | +0.09(+0.55%) |
Jul 12, 2017 | 15.44 | 15.72 | 15.43 | 15.56 | 7,895,279 | +0.29(+1.93%) |
Jul 11, 2017 | 15.31 | 15.40 | 15.15 | 15.27 | 7,545,528 | -0.06(-0.37%) |
Jul 10, 2017 | 15.30 | 15.41 | 15.12 | 15.32 | 9,230,730 | -0.01(-0.06%) |
Jul 07, 2017 | 15.29 | 15.38 | 15.13 | 15.33 | 11,709,787 | +0.06(+0.37%) |
Jul 06, 2017 | 15.30 | 15.46 | 15.22 | 15.28 | 10,074,450 | -0.25(-1.59%) |
Jul 05, 2017 | 15.39 | 15.56 | 15.13 | 15.52 | 13,276,046 | +0.23(+1.49%) |