Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.43 | 18.48 | 18.27 | 18.47 | 3,689,043 | +0.13(+0.71%) |
Sep 28, 2017 | 18.24 | 18.38 | 18.08 | 18.34 | 3,985,665 | +0.19(+1.05%) |
Sep 27, 2017 | 18.28 | 17.67 | 18.15 | 6,072,673 | +0.45(+2.54%) | |
Sep 26, 2017 | 17.76 | 17.93 | 17.60 | 17.70 | 5,099,391 | +0.03(+0.17%) |
Sep 25, 2017 | 17.99 | 18.00 | 17.64 | 17.67 | 11,090,040 | +0.03(+0.17%) |
Sep 22, 2017 | 17.39 | 17.66 | 17.29 | 17.64 | 3,937,791 | +0.25(+1.44%) |
Sep 21, 2017 | 17.38 | 17.51 | 17.30 | 17.39 | 5,596,225 | +0.01(+0.06%) |
Sep 20, 2017 | 17.70 | 17.70 | 17.21 | 17.38 | 6,018,830 | -0.24(-1.36%) |
Sep 19, 2017 | 17.54 | 17.73 | 17.53 | 17.62 | 6,485,860 | +0.16(+0.92%) |
Sep 18, 2017 | 17.45 | 17.60 | 17.30 | 17.46 | 4,319,570 | +0.08(+0.46%) |
Sep 15, 2017 | 17.03 | 17.51 | 16.96 | 17.38 | 7,792,790 | +0.48(+2.84%) |
Sep 14, 2017 | 16.76 | 17.07 | 16.72 | 16.90 | 3,726,316 | +0.08(+0.48%) |
Sep 13, 2017 | 16.55 | 16.93 | 16.52 | 16.82 | 6,598,540 | -0.17(-1.00%) |
Sep 12, 2017 | 17.19 | 17.28 | 16.96 | 16.99 | 4,018,910 | -0.13(-0.76%) |
Sep 11, 2017 | 16.76 | 17.21 | 16.76 | 17.12 | 3,726,495 | +0.52(+3.13%) |
Sep 08, 2017 | 16.73 | 16.78 | 16.28 | 16.60 | 2,920,946 | -0.15(-0.90%) |
Sep 07, 2017 | 16.74 | 16.78 | 16.45 | 16.75 | 7,454,632 | +0.19(+1.15%) |
Sep 06, 2017 | 16.94 | 16.94 | 16.54 | 16.56 | 4,269,414 | -0.24(-1.43%) |
Sep 05, 2017 | 17.06 | 17.14 | 16.60 | 16.80 | 6,443,273 | -0.45(-2.61%) |
Sep 01, 2017 | 17.12 | 17.33 | 17.08 | 17.25 | 4,499,830 | +0.17(+1.00%) |
Aug 31, 2017 | 17.00 | 17.20 | 16.95 | 17.08 | 4,922,041 | +0.02(+0.12%) |
Aug 30, 2017 | 16.28 | 17.13 | 16.27 | 17.06 | 10,110,137 | +0.88(+5.44%) |
Aug 29, 2017 | 15.96 | 16.26 | 15.90 | 16.18 | 3,877,075 | +0.04(+0.25%) |
Aug 28, 2017 | 16.10 | 16.25 | 16.05 | 16.14 | 2,762,247 | +0.11(+0.69%) |
Aug 25, 2017 | 16.47 | 16.02 | 16.03 | 4,265,279 | -0.30(-1.84%) | |
Aug 24, 2017 | 16.39 | 16.45 | 16.19 | 16.33 | 3,694,917 | +0.03(+0.18%) |
Aug 23, 2017 | 15.87 | 16.34 | 15.80 | 16.30 | 5,297,549 | +0.26(+1.62%) |
Aug 22, 2017 | 15.91 | 16.13 | 15.77 | 16.04 | 4,264,858 | +0.29(+1.84%) |
Aug 21, 2017 | 16.02 | 16.11 | 15.66 | 15.75 | 5,815,151 | -0.19(-1.19%) |
Aug 18, 2017 | 16.02 | 16.22 | 15.90 | 15.94 | 4,132,975 | -0.05(-0.31%) |
Aug 17, 2017 | 16.40 | 16.52 | 15.98 | 15.99 | 6,797,733 | -0.51(-3.09%) |
Aug 16, 2017 | 16.49 | 16.63 | 16.36 | 16.50 | 8,788,043 | +0.05(+0.30%) |
Aug 15, 2017 | 16.30 | 16.50 | 16.02 | 16.45 | 6,002,379 | +0.00(+0.00%) |
Aug 14, 2017 | 16.19 | 16.46 | 16.15 | 16.45 | 7,865,137 | +0.51(+3.20%) |
Aug 11, 2017 | 15.63 | 15.95 | 15.52 | 15.94 | 7,609,144 | +0.37(+2.38%) |
Aug 10, 2017 | 16.20 | 16.28 | 15.56 | 15.57 | 7,634,970 | -0.79(-4.83%) |
Aug 09, 2017 | 16.22 | 16.47 | 16.20 | 16.36 | 9,036,728 | -0.08(-0.49%) |
Aug 08, 2017 | 16.20 | 16.83 | 16.02 | 16.44 | 10,592,433 | +0.11(+0.67%) |
Aug 07, 2017 | 15.26 | 16.38 | 15.26 | 16.33 | 15,219,814 | +1.23(+8.15%) |
Aug 04, 2017 | 14.92 | 15.18 | 14.83 | 15.10 | 7,379,277 | +0.19(+1.27%) |
Aug 03, 2017 | 14.82 | 14.99 | 14.66 | 14.91 | 6,447,040 | +0.11(+0.74%) |
Aug 02, 2017 | 15.14 | 15.14 | 14.60 | 14.80 | 4,637,081 | -0.25(-1.66%) |
Aug 01, 2017 | 15.00 | 15.13 | 14.91 | 15.05 | 3,754,350 | +0.10(+0.67%) |
Jul 31, 2017 | 15.12 | 15.18 | 14.91 | 14.95 | 3,029,621 | -0.13(-0.86%) |
Jul 28, 2017 | 15.18 | 15.18 | 14.95 | 15.08 | 3,338,988 | -0.16(-1.05%) |
Jul 27, 2017 | 15.72 | 15.76 | 15.05 | 15.24 | 5,781,142 | -0.40(-2.56%) |
Jul 26, 2017 | 15.37 | 15.76 | 15.25 | 15.64 | 7,786,493 | +0.56(+3.71%) |
Jul 25, 2017 | 15.14 | 15.15 | 14.77 | 15.08 | 5,673,689 | -0.05(-0.33%) |
Jul 24, 2017 | 15.20 | 15.32 | 15.06 | 15.13 | 3,635,299 | -0.07(-0.46%) |
Jul 21, 2017 | 15.36 | 15.40 | 15.11 | 15.20 | 6,908,113 | -0.52(-3.31%) |
Jul 20, 2017 | 15.85 | 15.56 | 15.72 | 3,621,003 | +0.06(+0.38%) | |
Jul 19, 2017 | 15.44 | 15.71 | 15.36 | 15.66 | 4,464,773 | +0.31(+2.02%) |
Jul 18, 2017 | 14.99 | 15.37 | 14.89 | 15.35 | 5,621,816 | +0.34(+2.27%) |
Jul 17, 2017 | 15.10 | 15.11 | 14.91 | 15.01 | 2,937,534 | -0.07(-0.46%) |
Jul 14, 2017 | 14.92 | 15.10 | 14.90 | 15.08 | 3,480,568 | +0.18(+1.21%) |
Jul 13, 2017 | 14.95 | 15.00 | 14.73 | 14.90 | 4,427,521 | -0.03(-0.20%) |
Jul 12, 2017 | 14.72 | 15.04 | 14.68 | 14.93 | 7,869,428 | +0.47(+3.25%) |
Jul 11, 2017 | 14.44 | 14.62 | 14.28 | 14.46 | 3,270,176 | +0.01(+0.07%) |
Jul 10, 2017 | 14.30 | 14.51 | 14.20 | 14.45 | 5,225,669 | +0.15(+1.05%) |
Jul 07, 2017 | 14.20 | 14.58 | 14.20 | 14.30 | 7,070,080 | +0.23(+1.63%) |
Jul 06, 2017 | 13.86 | 14.11 | 13.65 | 14.07 | 6,227,326 | +0.02(+0.14%) |
Jul 05, 2017 | 13.83 | 14.15 | 13.77 | 14.05 | 5,478,550 | +0.25(+1.81%) |