Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.00 | 16.09 | 15.86 | 16.08 | 6,201,614 | +0.09(+0.58%) |
Sep 28, 2017 | 16.37 | 16.46 | 15.95 | 15.99 | 9,505,850 | -0.46(-2.78%) |
Sep 27, 2017 | 16.49 | 16.19 | 16.44 | 4,363,658 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.53 | 16.68 | 16.24 | 16.27 | 7,533,486 | -0.22(-1.31%) |
Sep 25, 2017 | 16.38 | 16.51 | 16.30 | 16.49 | 6,060,176 | +0.03(+0.19%) |
Sep 22, 2017 | 16.11 | 16.49 | 16.01 | 16.46 | 8,066,808 | +0.33(+2.06%) |
Sep 21, 2017 | 16.08 | 16.42 | 16.02 | 16.13 | 10,003,187 | +0.05(+0.29%) |
Sep 20, 2017 | 15.56 | 16.10 | 15.56 | 16.08 | 9,687,819 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.61 | 15.33 | 15.51 | 4,576,682 | +0.01(+0.05%) |
Sep 18, 2017 | 15.51 | 15.68 | 15.41 | 15.50 | 4,436,830 | +0.02(+0.15%) |
Sep 15, 2017 | 15.56 | 15.64 | 15.41 | 15.48 | 7,999,360 | -0.14(-0.89%) |
Sep 14, 2017 | 15.62 | 15.69 | 15.45 | 15.62 | 5,054,583 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.71 | 15.45 | 15.64 | 3,674,184 | +0.13(+0.85%) |
Sep 12, 2017 | 15.72 | 15.72 | 15.26 | 15.51 | 12,953,230 | -0.21(-1.33%) |
Sep 11, 2017 | 15.80 | 16.00 | 15.66 | 15.72 | 5,661,047 | -0.05(-0.29%) |
Sep 08, 2017 | 15.56 | 15.83 | 15.40 | 15.76 | 6,776,547 | +0.20(+1.29%) |
Sep 07, 2017 | 15.93 | 15.93 | 15.53 | 15.56 | 9,991,093 | -0.33(-2.09%) |
Sep 06, 2017 | 15.82 | 16.01 | 15.68 | 15.89 | 8,820,230 | +0.26(+1.68%) |
Sep 05, 2017 | 15.62 | 15.78 | 15.49 | 15.63 | 10,338,668 | +0.02(+0.10%) |
Sep 01, 2017 | 15.61 | 15.66 | 15.56 | 15.62 | 3,841,544 | +0.04(+0.25%) |
Aug 31, 2017 | 15.41 | 15.58 | 15.37 | 15.58 | 7,939,944 | +0.26(+1.72%) |
Aug 30, 2017 | 15.33 | 15.43 | 15.26 | 15.31 | 6,986,680 | -0.01(-0.05%) |
Aug 29, 2017 | 15.47 | 15.48 | 15.29 | 15.32 | 5,200,826 | -0.21(-1.38%) |
Aug 28, 2017 | 15.58 | 15.67 | 15.43 | 15.54 | 4,295,968 | +0.05(+0.35%) |
Aug 25, 2017 | 15.41 | 15.58 | 15.32 | 15.48 | 7,887,914 | +0.16(+1.05%) |
Aug 24, 2017 | 15.09 | 15.44 | 15.05 | 15.32 | 15,014,604 | +0.31(+2.09%) |
Aug 23, 2017 | 15.41 | 15.49 | 15.00 | 15.01 | 16,454,642 | -1.01(-6.32%) |
Aug 22, 2017 | 15.85 | 16.06 | 15.74 | 16.02 | 6,314,047 | +0.24(+1.51%) |
Aug 21, 2017 | 15.74 | 15.87 | 15.61 | 15.78 | 4,047,588 | +0.06(+0.39%) |
Aug 18, 2017 | 15.77 | 15.92 | 15.71 | 15.72 | 3,078,373 | -0.11(-0.68%) |
Aug 17, 2017 | 16.14 | 16.15 | 15.82 | 15.83 | 3,497,036 | -0.31(-1.95%) |
Aug 16, 2017 | 16.13 | 16.22 | 16.07 | 16.14 | 3,429,368 | +0.06(+0.38%) |
Aug 15, 2017 | 16.21 | 16.29 | 16.03 | 16.08 | 7,417,841 | -0.13(-0.80%) |
Aug 14, 2017 | 16.22 | 16.38 | 16.07 | 16.21 | 4,776,419 | +0.37(+2.32%) |
Aug 11, 2017 | 15.90 | 16.05 | 15.83 | 15.84 | 5,921,227 | -0.08(-0.53%) |
Aug 10, 2017 | 16.14 | 16.20 | 15.91 | 15.93 | 5,913,176 | -0.28(-1.70%) |
Aug 09, 2017 | 16.11 | 16.28 | 16.04 | 16.20 | 5,000,219 | -0.01(-0.05%) |
Aug 08, 2017 | 16.46 | 16.53 | 16.19 | 16.21 | 7,463,159 | -0.31(-1.86%) |
Aug 07, 2017 | 16.30 | 16.55 | 16.25 | 16.52 | 4,842,675 | +0.18(+1.13%) |
Aug 04, 2017 | 16.72 | 16.78 | 16.26 | 16.33 | 7,450,592 | -0.40(-2.38%) |
Aug 03, 2017 | 16.63 | 16.88 | 16.60 | 16.73 | 7,023,506 | +0.10(+0.60%) |
Aug 02, 2017 | 16.65 | 16.65 | 16.44 | 16.63 | 4,585,859 | -0.03(-0.18%) |
Aug 01, 2017 | 16.56 | 16.73 | 16.56 | 16.66 | 5,623,949 | +0.10(+0.60%) |
Jul 31, 2017 | 16.60 | 16.64 | 16.38 | 16.56 | 6,346,689 | +0.00(+0.00%) |
Jul 28, 2017 | 16.40 | 16.70 | 16.37 | 16.56 | 9,996,687 | +0.20(+1.22%) |
Jul 27, 2017 | 16.18 | 16.38 | 16.05 | 16.37 | 21,579,152 | -0.07(-0.42%) |
Jul 26, 2017 | 16.79 | 16.99 | 16.31 | 16.43 | 16,650,521 | -0.55(-3.25%) |
Jul 25, 2017 | 18.00 | 18.01 | 16.55 | 16.99 | 35,165,500 | -2.61(-13.34%) |
Jul 24, 2017 | 19.58 | 19.69 | 19.45 | 19.60 | 4,276,679 | +0.05(+0.24%) |
Jul 21, 2017 | 19.45 | 19.59 | 19.45 | 19.55 | 2,816,019 | +0.05(+0.27%) |
Jul 20, 2017 | 18.86 | 19.60 | 18.86 | 19.50 | 5,465,787 | +0.47(+2.46%) |
Jul 19, 2017 | 19.21 | 19.27 | 18.99 | 19.03 | 4,176,992 | -0.05(-0.28%) |
Jul 18, 2017 | 19.05 | 19.16 | 18.93 | 19.09 | 3,329,917 | +0.01(+0.04%) |
Jul 17, 2017 | 18.94 | 19.17 | 18.94 | 19.08 | 2,938,999 | +0.15(+0.81%) |
Jul 14, 2017 | 18.86 | 18.98 | 18.80 | 18.93 | 2,568,943 | +0.09(+0.49%) |
Jul 13, 2017 | 18.79 | 18.92 | 18.75 | 18.83 | 2,841,993 | +0.05(+0.24%) |
Jul 12, 2017 | 18.95 | 19.11 | 18.74 | 18.79 | 3,853,112 | -0.05(-0.24%) |
Jul 11, 2017 | 19.03 | 19.06 | 18.66 | 18.83 | 4,549,227 | -0.19(-1.01%) |
Jul 10, 2017 | 18.97 | 19.11 | 18.94 | 19.02 | 2,686,398 | +0.05(+0.28%) |
Jul 07, 2017 | 19.03 | 19.03 | 18.73 | 18.97 | 4,364,205 | -0.06(-0.32%) |
Jul 06, 2017 | 19.19 | 19.45 | 19.02 | 19.03 | 5,748,129 | -0.21(-1.11%) |
Jul 05, 2017 | 19.22 | 19.29 | 19.10 | 19.25 | 3,514,697 | +0.02(+0.08%) |