Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.00 | 16.10 | 15.87 | 16.09 | 6,198,090 | +0.09(+0.58%) |
Sep 28, 2017 | 16.38 | 16.47 | 15.96 | 16.00 | 9,500,448 | -0.46(-2.78%) |
Sep 27, 2017 | 16.50 | 16.20 | 16.45 | 4,361,179 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.54 | 16.69 | 16.25 | 16.28 | 7,529,206 | -0.22(-1.31%) |
Sep 25, 2017 | 16.39 | 16.52 | 16.31 | 16.50 | 6,056,733 | +0.03(+0.19%) |
Sep 22, 2017 | 16.12 | 16.50 | 16.02 | 16.47 | 8,062,224 | +0.33(+2.06%) |
Sep 21, 2017 | 16.09 | 16.43 | 16.03 | 16.14 | 9,997,503 | +0.05(+0.29%) |
Sep 20, 2017 | 15.57 | 16.11 | 15.57 | 16.09 | 9,682,314 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.62 | 15.34 | 15.52 | 4,574,082 | +0.01(+0.05%) |
Sep 18, 2017 | 15.52 | 15.69 | 15.42 | 15.51 | 4,434,309 | +0.02(+0.15%) |
Sep 15, 2017 | 15.57 | 15.65 | 15.42 | 15.49 | 7,994,814 | -0.14(-0.89%) |
Sep 14, 2017 | 15.63 | 15.70 | 15.46 | 15.63 | 5,051,711 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.72 | 15.46 | 15.65 | 3,672,096 | +0.13(+0.85%) |
Sep 12, 2017 | 15.73 | 15.73 | 15.27 | 15.52 | 12,945,869 | -0.21(-1.33%) |
Sep 11, 2017 | 15.81 | 16.01 | 15.67 | 15.73 | 5,657,830 | -0.05(-0.29%) |
Sep 08, 2017 | 15.57 | 15.83 | 15.41 | 15.77 | 6,772,696 | +0.20(+1.29%) |
Sep 07, 2017 | 15.94 | 15.94 | 15.54 | 15.57 | 9,985,415 | -0.33(-2.09%) |
Sep 06, 2017 | 15.83 | 16.02 | 15.69 | 15.90 | 8,815,218 | +0.26(+1.68%) |
Sep 05, 2017 | 15.63 | 15.79 | 15.49 | 15.64 | 10,332,793 | +0.02(+0.10%) |
Sep 01, 2017 | 15.62 | 15.67 | 15.57 | 15.63 | 3,839,361 | +0.04(+0.25%) |
Aug 31, 2017 | 15.42 | 15.59 | 15.38 | 15.59 | 7,935,432 | +0.26(+1.72%) |
Aug 30, 2017 | 15.34 | 15.44 | 15.27 | 15.32 | 6,982,710 | -0.01(-0.05%) |
Aug 29, 2017 | 15.48 | 15.49 | 15.30 | 15.33 | 5,197,871 | -0.21(-1.38%) |
Aug 28, 2017 | 15.59 | 15.68 | 15.44 | 15.55 | 4,293,527 | +0.05(+0.35%) |
Aug 25, 2017 | 15.42 | 15.58 | 15.33 | 15.49 | 7,883,433 | +0.16(+1.05%) |
Aug 24, 2017 | 15.09 | 15.45 | 15.06 | 15.33 | 15,006,074 | +0.31(+2.09%) |
Aug 23, 2017 | 15.42 | 15.50 | 15.01 | 15.02 | 16,445,294 | -1.01(-6.32%) |
Aug 22, 2017 | 15.86 | 16.07 | 15.75 | 16.03 | 6,310,460 | +0.24(+1.51%) |
Aug 21, 2017 | 15.75 | 15.88 | 15.62 | 15.79 | 4,045,288 | +0.06(+0.39%) |
Aug 18, 2017 | 15.78 | 15.93 | 15.72 | 15.73 | 3,076,624 | -0.11(-0.68%) |
Aug 17, 2017 | 16.14 | 16.16 | 15.83 | 15.84 | 3,495,049 | -0.31(-1.95%) |
Aug 16, 2017 | 16.14 | 16.23 | 16.08 | 16.15 | 3,427,420 | +0.06(+0.38%) |
Aug 15, 2017 | 16.22 | 16.30 | 16.04 | 16.09 | 7,413,627 | -0.13(-0.80%) |
Aug 14, 2017 | 16.23 | 16.39 | 16.08 | 16.22 | 4,773,706 | +0.37(+2.32%) |
Aug 11, 2017 | 15.91 | 16.06 | 15.84 | 15.85 | 5,917,863 | -0.08(-0.53%) |
Aug 10, 2017 | 16.14 | 16.21 | 15.91 | 15.94 | 5,909,817 | -0.28(-1.70%) |
Aug 09, 2017 | 16.12 | 16.29 | 16.05 | 16.21 | 4,997,378 | -0.01(-0.05%) |
Aug 08, 2017 | 16.47 | 16.54 | 16.20 | 16.22 | 7,458,919 | -0.31(-1.86%) |
Aug 07, 2017 | 16.31 | 16.56 | 16.26 | 16.53 | 4,839,924 | +0.18(+1.13%) |
Aug 04, 2017 | 16.73 | 16.79 | 16.27 | 16.34 | 7,446,359 | -0.40(-2.38%) |
Aug 03, 2017 | 16.64 | 16.89 | 16.61 | 16.74 | 7,019,516 | +0.10(+0.60%) |
Aug 02, 2017 | 16.66 | 16.66 | 16.45 | 16.64 | 4,583,253 | -0.03(-0.18%) |
Aug 01, 2017 | 16.57 | 16.73 | 16.57 | 16.67 | 5,620,754 | +0.10(+0.60%) |
Jul 31, 2017 | 16.60 | 16.65 | 16.39 | 16.57 | 6,343,084 | +0.00(+0.00%) |
Jul 28, 2017 | 16.41 | 16.71 | 16.38 | 16.57 | 9,991,008 | +0.20(+1.22%) |
Jul 27, 2017 | 16.19 | 16.39 | 16.06 | 16.37 | 21,566,894 | -0.07(-0.42%) |
Jul 26, 2017 | 16.80 | 17.00 | 16.32 | 16.44 | 16,641,061 | -0.55(-3.25%) |
Jul 25, 2017 | 18.01 | 18.02 | 16.56 | 17.00 | 35,145,520 | -2.62(-13.34%) |
Jul 24, 2017 | 19.60 | 19.70 | 19.46 | 19.61 | 4,274,249 | +0.05(+0.24%) |
Jul 21, 2017 | 19.47 | 19.60 | 19.47 | 19.56 | 2,814,419 | +0.05(+0.27%) |
Jul 20, 2017 | 18.87 | 19.61 | 18.87 | 19.51 | 5,462,682 | +0.47(+2.46%) |
Jul 19, 2017 | 19.22 | 19.28 | 19.01 | 19.04 | 4,174,619 | -0.05(-0.28%) |
Jul 18, 2017 | 19.06 | 19.17 | 18.94 | 19.10 | 3,328,025 | +0.01(+0.04%) |
Jul 17, 2017 | 18.95 | 19.18 | 18.95 | 19.09 | 2,937,329 | +0.15(+0.81%) |
Jul 14, 2017 | 18.87 | 18.99 | 18.81 | 18.94 | 2,567,483 | +0.09(+0.49%) |
Jul 13, 2017 | 18.80 | 18.93 | 18.76 | 18.84 | 2,840,378 | +0.05(+0.24%) |
Jul 12, 2017 | 18.96 | 19.12 | 18.75 | 18.80 | 3,850,923 | -0.05(-0.24%) |
Jul 11, 2017 | 19.04 | 19.07 | 18.68 | 18.84 | 4,546,642 | -0.19(-1.01%) |
Jul 10, 2017 | 18.98 | 19.12 | 18.96 | 19.04 | 2,684,872 | +0.05(+0.28%) |
Jul 07, 2017 | 19.04 | 19.04 | 18.74 | 18.98 | 4,361,726 | -0.06(-0.32%) |
Jul 06, 2017 | 19.20 | 19.46 | 19.04 | 19.04 | 5,744,864 | -0.21(-1.12%) |
Jul 05, 2017 | 19.24 | 19.30 | 19.11 | 19.26 | 3,512,701 | +0.02(+0.08%) |