Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.29 | 16.41 | 16.24 | 16.27 | 3,646,303 | +0.02(+0.12%) |
Aug 30, 2017 | 15.99 | 16.31 | 15.98 | 16.25 | 2,013,394 | +0.28(+1.75%) |
Aug 29, 2017 | 15.76 | 16.04 | 15.72 | 15.97 | 1,653,573 | +0.10(+0.63%) |
Aug 28, 2017 | 15.79 | 15.88 | 15.79 | 15.87 | 1,509,753 | +0.15(+0.99%) |
Aug 25, 2017 | 15.85 | 15.95 | 15.71 | 15.71 | 1,880,108 | -0.13(-0.85%) |
Aug 24, 2017 | 15.70 | 15.93 | 15.68 | 15.85 | 2,533,301 | +0.22(+1.41%) |
Aug 23, 2017 | 15.64 | 15.74 | 15.56 | 15.63 | 2,104,123 | -0.08(-0.51%) |
Aug 22, 2017 | 15.58 | 15.74 | 15.54 | 15.71 | 2,189,001 | +0.18(+1.16%) |
Aug 21, 2017 | 15.57 | 15.68 | 15.52 | 15.53 | 2,808,605 | +0.01(+0.06%) |
Aug 18, 2017 | 15.76 | 15.84 | 15.49 | 15.52 | 2,908,331 | -0.29(-1.83%) |
Aug 17, 2017 | 16.02 | 16.07 | 15.80 | 15.81 | 5,614,947 | -0.27(-1.68%) |
Aug 16, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 4,993,920 | +0.27(+1.71%) |
Aug 15, 2017 | 15.99 | 16.00 | 15.79 | 15.81 | 2,023,289 | -0.03(-0.19%) |
Aug 14, 2017 | 15.78 | 15.87 | 15.68 | 15.84 | 2,968,381 | +0.15(+0.96%) |
Aug 11, 2017 | 15.73 | 15.76 | 15.62 | 15.69 | 2,785,125 | -0.06(-0.38%) |
Aug 10, 2017 | 15.90 | 16.00 | 15.72 | 15.75 | 5,864,409 | -0.21(-1.32%) |
Aug 09, 2017 | 15.87 | 16.03 | 15.85 | 15.96 | 2,204,880 | -0.03(-0.19%) |
Aug 08, 2017 | 16.17 | 16.22 | 15.93 | 15.99 | 6,580,112 | -0.15(-0.93%) |
Aug 07, 2017 | 16.07 | 16.25 | 16.03 | 16.14 | 1,841,597 | +0.11(+0.69%) |
Aug 04, 2017 | 16.10 | 15.89 | 16.03 | 2,537,848 | +0.08(+0.50%) | |
Aug 03, 2017 | 16.15 | 16.20 | 15.91 | 15.95 | 2,521,903 | -0.21(-1.30%) |
Aug 02, 2017 | 16.34 | 16.41 | 16.08 | 16.16 | 3,002,936 | -0.13(-0.80%) |
Aug 01, 2017 | 16.01 | 16.34 | 15.97 | 16.29 | 4,615,150 | +0.30(+1.88%) |
Jul 31, 2017 | 16.31 | 16.48 | 15.91 | 15.99 | 7,008,135 | -0.30(-1.84%) |
Jul 28, 2017 | 16.75 | 17.00 | 15.79 | 16.29 | 12,106,729 | -0.80(-4.68%) |
Jul 27, 2017 | 17.08 | 17.15 | 16.83 | 17.09 | 5,733,200 | +0.11(+0.65%) |
Jul 26, 2017 | 17.15 | 17.16 | 16.88 | 16.98 | 2,972,738 | -0.07(-0.41%) |
Jul 25, 2017 | 17.11 | 17.18 | 16.82 | 17.05 | 3,988,928 | -0.03(-0.18%) |
Jul 24, 2017 | 17.37 | 17.37 | 16.88 | 17.08 | 5,565,882 | +0.34(+2.03%) |
Jul 21, 2017 | 16.79 | 16.90 | 16.68 | 16.74 | 2,813,427 | -0.07(-0.42%) |
Jul 20, 2017 | 17.05 | 16.74 | 16.81 | 2,121,244 | -0.13(-0.77%) | |
Jul 19, 2017 | 16.86 | 17.07 | 16.73 | 16.94 | 1,795,692 | +0.16(+0.95%) |
Jul 18, 2017 | 16.83 | 16.87 | 16.64 | 16.78 | 2,276,042 | -0.04(-0.24%) |
Jul 17, 2017 | 16.80 | 16.89 | 16.71 | 16.82 | 1,168,116 | +0.01(+0.06%) |
Jul 14, 2017 | 16.60 | 16.85 | 16.60 | 16.81 | 1,512,973 | +0.25(+1.51%) |
Jul 13, 2017 | 16.66 | 16.74 | 16.51 | 16.56 | 2,177,051 | -0.07(-0.42%) |
Jul 12, 2017 | 16.65 | 16.70 | 16.53 | 16.63 | 1,636,873 | +0.10(+0.60%) |
Jul 11, 2017 | 16.44 | 16.68 | 16.40 | 16.53 | 2,242,335 | +0.10(+0.61%) |
Jul 10, 2017 | 16.27 | 16.49 | 16.21 | 16.43 | 1,982,061 | +0.14(+0.86%) |
Jul 07, 2017 | 16.14 | 16.46 | 16.14 | 16.29 | 2,133,836 | +0.20(+1.24%) |
Jul 06, 2017 | 16.08 | 16.18 | 16.03 | 16.09 | 3,381,239 | -0.09(-0.56%) |
Jul 05, 2017 | 16.27 | 16.40 | 15.97 | 16.18 | 4,318,410 | -0.06(-0.37%) |
Jul 03, 2017 | 16.44 | 16.51 | 16.24 | 16.24 | 2,009,282 | -0.07(-0.43%) |
Jun 30, 2017 | 16.42 | 16.44 | 16.07 | 16.31 | 9,017,839 | -0.03(-0.18%) |
Jun 29, 2017 | 16.66 | 16.75 | 16.27 | 16.34 | 5,591,354 | -0.30(-1.80%) |
Jun 28, 2017 | 16.55 | 16.69 | 16.46 | 16.64 | 3,781,397 | +0.18(+1.09%) |
Jun 27, 2017 | 17.01 | 17.01 | 16.44 | 16.46 | 2,528,338 | -0.51(-3.01%) |
Jun 26, 2017 | 17.12 | 17.28 | 16.91 | 16.97 | 2,078,972 | -0.09(-0.53%) |
Jun 23, 2017 | 17.18 | 17.06 | 2,510,357 | +0.19(+1.13%) | ||
Jun 22, 2017 | 16.80 | 16.97 | 16.74 | 16.87 | 2,612,133 | -0.06(-0.35%) |
Jun 21, 2017 | 16.81 | 17.06 | 16.74 | 16.93 | 2,954,876 | +0.22(+1.32%) |
Jun 20, 2017 | 16.83 | 16.93 | 16.70 | 16.71 | 2,295,952 | -0.13(-0.77%) |
Jun 19, 2017 | 16.56 | 16.88 | 16.49 | 16.84 | 3,686,709 | +0.34(+2.06%) |
Jun 16, 2017 | 16.46 | 16.72 | 16.44 | 16.50 | 2,438,123 | -0.14(-0.84%) |
Jun 15, 2017 | 15.93 | 16.69 | 15.92 | 16.64 | 3,229,512 | -0.03(-0.18%) |
Jun 14, 2017 | 16.80 | 16.85 | 16.58 | 16.67 | 2,945,140 | -0.04(-0.24%) |
Jun 13, 2017 | 16.46 | 16.77 | 16.45 | 16.71 | 6,075,057 | -0.01(-0.06%) |
Jun 12, 2017 | 17.15 | 17.21 | 16.55 | 16.72 | 5,099,541 | -0.61(-3.52%) |
Jun 09, 2017 | 17.34 | 17.51 | 17.15 | 17.33 | 4,580,492 | -0.02(-0.12%) |
Jun 08, 2017 | 17.42 | 17.50 | 17.22 | 17.35 | 4,654,100 | +0.09(+0.52%) |
Jun 07, 2017 | 17.47 | 17.57 | 17.18 | 17.26 | 2,529,368 | -0.14(-0.80%) |
Jun 06, 2017 | 17.39 | 17.51 | 17.31 | 17.40 | 2,091,609 | -0.04(-0.23%) |
Jun 05, 2017 | 17.53 | 17.76 | 17.42 | 17.44 | 3,181,696 | -0.18(-1.02%) |
Jun 02, 2017 | 17.60 | 17.68 | 17.50 | 17.62 | 3,757,739 | +0.01(+0.06%) |