Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.54 | 16.97 | 16.53 | 16.81 | 1,081,854 | +0.32(+1.91%) |
Aug 30, 2017 | 16.56 | 16.69 | 16.40 | 16.50 | 1,039,356 | -0.18(-1.08%) |
Aug 29, 2017 | 16.94 | 17.04 | 16.52 | 16.68 | 1,914,832 | -0.05(-0.27%) |
Aug 28, 2017 | 16.34 | 16.78 | 16.22 | 16.72 | 1,863,004 | +0.57(+3.51%) |
Aug 25, 2017 | 16.31 | 16.40 | 16.13 | 16.16 | 1,160,264 | -0.07(-0.44%) |
Aug 24, 2017 | 16.28 | 15.88 | 16.23 | 1,082,394 | +0.25(+1.58%) | |
Aug 23, 2017 | 16.04 | 16.04 | 15.84 | 15.98 | 922,875 | +0.04(+0.23%) |
Aug 22, 2017 | 15.98 | 16.10 | 15.91 | 15.94 | 931,073 | -0.12(-0.73%) |
Aug 21, 2017 | 15.90 | 16.11 | 15.88 | 16.06 | 1,235,820 | +0.27(+1.71%) |
Aug 18, 2017 | 16.22 | 16.30 | 15.71 | 15.79 | 1,716,569 | -0.16(-1.02%) |
Aug 17, 2017 | 16.13 | 16.27 | 15.94 | 15.95 | 1,541,110 | -0.08(-0.48%) |
Aug 16, 2017 | 15.84 | 16.16 | 15.74 | 16.03 | 1,804,359 | +0.19(+1.19%) |
Aug 15, 2017 | 15.65 | 15.93 | 15.52 | 15.84 | 1,593,391 | -0.06(-0.40%) |
Aug 14, 2017 | 15.64 | 16.02 | 15.51 | 15.90 | 1,335,866 | +0.07(+0.45%) |
Aug 11, 2017 | 15.94 | 16.03 | 15.59 | 15.83 | 2,333,544 | -0.05(-0.28%) |
Aug 10, 2017 | 15.10 | 16.35 | 14.82 | 15.87 | 6,314,164 | +1.51(+10.53%) |
Aug 09, 2017 | 14.42 | 14.62 | 14.25 | 14.36 | 1,489,837 | +0.18(+1.27%) |
Aug 08, 2017 | 14.33 | 14.36 | 14.09 | 14.18 | 1,434,099 | -0.04(-0.25%) |
Aug 07, 2017 | 14.39 | 14.43 | 14.21 | 14.22 | 1,179,028 | -0.18(-1.25%) |
Aug 04, 2017 | 15.01 | 14.34 | 14.40 | 1,884,747 | -0.61(-4.08%) | |
Aug 03, 2017 | 15.03 | 15.10 | 14.90 | 15.01 | 1,718,157 | -0.01(-0.06%) |
Aug 02, 2017 | 15.05 | 15.19 | 15.00 | 15.02 | 901,221 | -0.13(-0.89%) |
Aug 01, 2017 | 15.15 | 15.37 | 15.05 | 15.15 | 1,162,588 | -0.01(-0.06%) |
Jul 31, 2017 | 15.18 | 15.32 | 15.07 | 15.16 | 1,447,207 | -0.02(-0.12%) |
Jul 28, 2017 | 14.96 | 15.23 | 14.92 | 15.18 | 1,162,640 | +0.35(+2.37%) |
Jul 27, 2017 | 15.39 | 15.39 | 14.80 | 14.83 | 1,770,274 | -0.42(-2.77%) |
Jul 26, 2017 | 14.61 | 15.39 | 14.60 | 15.25 | 2,054,069 | +0.54(+3.67%) |
Jul 25, 2017 | 14.99 | 15.07 | 14.60 | 14.71 | 1,651,757 | -0.18(-1.21%) |
Jul 24, 2017 | 15.23 | 15.23 | 14.83 | 14.89 | 1,030,945 | -0.30(-1.96%) |
Jul 21, 2017 | 15.32 | 15.32 | 15.05 | 15.19 | 1,225,738 | +0.06(+0.42%) |
Jul 20, 2017 | 15.06 | 15.20 | 14.89 | 15.13 | 1,142,332 | +0.15(+1.02%) |
Jul 19, 2017 | 14.93 | 15.09 | 14.91 | 14.97 | 1,163,257 | +0.02(+0.12%) |
Jul 18, 2017 | 15.15 | 15.18 | 14.89 | 14.96 | 1,386,437 | -0.04(-0.30%) |
Jul 17, 2017 | 14.84 | 15.13 | 14.69 | 15.00 | 2,458,778 | +0.43(+2.96%) |
Jul 14, 2017 | 14.66 | 14.33 | 14.57 | 1,991,575 | +0.49(+3.45%) | |
Jul 13, 2017 | 14.63 | 14.63 | 14.05 | 14.08 | 1,819,445 | -0.52(-3.57%) |
Jul 12, 2017 | 14.81 | 14.96 | 14.59 | 14.60 | 1,568,778 | -0.05(-0.37%) |
Jul 11, 2017 | 14.37 | 14.67 | 14.18 | 14.66 | 1,677,645 | +0.22(+1.56%) |
Jul 10, 2017 | 13.81 | 14.48 | 13.57 | 14.43 | 2,311,842 | +0.51(+3.68%) |
Jul 07, 2017 | 14.25 | 14.40 | 13.84 | 13.92 | 2,017,303 | -0.48(-3.31%) |
Jul 06, 2017 | 14.42 | 14.50 | 14.33 | 14.40 | 1,466,913 | -0.07(-0.50%) |
Jul 05, 2017 | 14.51 | 14.51 | 14.22 | 14.47 | 2,775,410 | -0.02(-0.12%) |
Jul 03, 2017 | 14.84 | 14.87 | 14.47 | 14.49 | 1,267,702 | -0.65(-4.28%) |
Jun 30, 2017 | 15.14 | 15.28 | 15.05 | 15.14 | 1,621,611 | -0.11(-0.71%) |
Jun 29, 2017 | 15.53 | 15.54 | 15.13 | 15.24 | 1,519,544 | -0.41(-2.64%) |
Jun 28, 2017 | 15.44 | 15.75 | 15.35 | 15.66 | 1,634,658 | +0.33(+2.17%) |
Jun 27, 2017 | 15.44 | 15.52 | 15.22 | 15.32 | 2,115,002 | -0.03(-0.18%) |
Jun 26, 2017 | 15.26 | 15.49 | 15.14 | 15.35 | 1,185,542 | -0.06(-0.41%) |
Jun 23, 2017 | 15.48 | 15.30 | 15.41 | 1,746,951 | +0.16(+1.06%) | |
Jun 22, 2017 | 14.96 | 15.30 | 14.88 | 15.25 | 2,019,840 | +0.46(+3.10%) |
Jun 21, 2017 | 14.57 | 14.87 | 14.52 | 14.79 | 1,311,297 | +0.24(+1.67%) |
Jun 20, 2017 | 14.58 | 14.63 | 14.44 | 14.55 | 1,169,833 | -0.04(-0.25%) |
Jun 19, 2017 | 14.59 | 14.86 | 14.51 | 14.59 | 2,171,121 | -0.04(-0.25%) |
Jun 16, 2017 | 14.75 | 14.78 | 14.38 | 14.62 | 23,497,422 | +0.03(+0.18%) |
Jun 15, 2017 | 14.55 | 14.84 | 14.46 | 14.60 | 2,920,982 | -0.16(-1.10%) |
Jun 14, 2017 | 15.67 | 15.79 | 14.63 | 14.76 | 2,952,707 | -0.62(-4.04%) |
Jun 13, 2017 | 15.18 | 15.41 | 14.99 | 15.38 | 2,844,281 | +0.18(+1.18%) |
Jun 12, 2017 | 16.33 | 16.33 | 15.18 | 15.20 | 3,201,320 | -0.62(-3.92%) |
Jun 09, 2017 | 16.06 | 16.07 | 15.74 | 15.82 | 1,591,398 | -0.36(-2.23%) |
Jun 08, 2017 | 16.05 | 16.22 | 15.82 | 16.18 | 1,630,175 | +0.04(+0.22%) |
Jun 07, 2017 | 16.13 | 16.34 | 15.93 | 16.14 | 1,939,329 | -0.17(-1.05%) |
Jun 06, 2017 | 16.06 | 16.39 | 15.95 | 16.31 | 2,622,090 | +0.57(+3.60%) |
Jun 05, 2017 | 15.77 | 15.87 | 15.52 | 15.75 | 1,571,752 | +0.00(+0.00%) |
Jun 02, 2017 | 16.00 | 16.10 | 15.69 | 15.75 | 1,903,850 | -0.04(-0.28%) |