Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.37 | 16.56 | 16.23 | 16.55 | 15,017,812 | +0.17(+1.06%) |
Sep 28, 2017 | 16.37 | 16.50 | 16.35 | 16.38 | 14,913,763 | -0.04(-0.26%) |
Sep 27, 2017 | 16.41 | 16.54 | 16.37 | 16.42 | 16,648,519 | +0.08(+0.47%) |
Sep 26, 2017 | 16.27 | 16.40 | 16.20 | 16.35 | 16,567,330 | +0.08(+0.47%) |
Sep 25, 2017 | 16.18 | 16.28 | 16.07 | 16.27 | 13,640,236 | +0.07(+0.43%) |
Sep 22, 2017 | 16.03 | 16.24 | 15.97 | 16.20 | 12,443,301 | +0.08(+0.47%) |
Sep 21, 2017 | 16.10 | 16.17 | 15.98 | 16.12 | 12,152,924 | +0.01(+0.08%) |
Sep 20, 2017 | 15.81 | 16.12 | 15.75 | 16.11 | 14,762,407 | +0.31(+1.99%) |
Sep 19, 2017 | 15.85 | 15.92 | 15.61 | 15.80 | 20,912,552 | -0.02(-0.14%) |
Sep 18, 2017 | 16.00 | 16.07 | 15.81 | 15.82 | 18,508,692 | -0.19(-1.20%) |
Sep 15, 2017 | 15.83 | 16.02 | 15.82 | 16.01 | 30,711,568 | +0.12(+0.77%) |
Sep 14, 2017 | 15.81 | 16.02 | 15.77 | 15.89 | 18,732,744 | +0.00(+0.02%) |
Sep 13, 2017 | 15.86 | 15.89 | 15.70 | 15.88 | 12,846,843 | +0.05(+0.29%) |
Sep 12, 2017 | 15.88 | 15.99 | 15.78 | 15.84 | 14,374,327 | -0.05(-0.29%) |
Sep 11, 2017 | 15.70 | 15.90 | 15.69 | 15.88 | 18,654,898 | +0.28(+1.82%) |
Sep 08, 2017 | 15.69 | 15.73 | 15.49 | 15.60 | 18,451,796 | -0.10(-0.64%) |
Sep 07, 2017 | 15.74 | 15.28 | 15.70 | 28,330,980 | +0.38(+2.51%) | |
Sep 06, 2017 | 14.99 | 15.66 | 14.97 | 15.32 | 30,702,248 | +0.37(+2.49%) |
Sep 05, 2017 | 15.15 | 15.15 | 14.85 | 14.95 | 25,346,568 | -0.24(-1.59%) |
Sep 01, 2017 | 15.37 | 15.43 | 15.18 | 15.19 | 14,864,306 | -0.13(-0.84%) |
Aug 31, 2017 | 15.37 | 15.52 | 15.19 | 15.31 | 19,400,066 | -0.06(-0.42%) |
Aug 30, 2017 | 15.16 | 15.45 | 15.10 | 15.38 | 20,315,080 | +0.19(+1.27%) |
Aug 29, 2017 | 14.95 | 15.23 | 14.92 | 15.19 | 19,382,486 | +0.15(+0.97%) |
Aug 28, 2017 | 14.89 | 15.06 | 14.86 | 15.04 | 18,164,968 | +0.20(+1.33%) |
Aug 25, 2017 | 14.71 | 14.92 | 14.71 | 14.84 | 14,128,672 | +0.14(+0.97%) |
Aug 24, 2017 | 14.92 | 14.95 | 14.62 | 14.70 | 18,012,586 | -0.15(-1.00%) |
Aug 23, 2017 | 15.06 | 15.11 | 14.74 | 14.85 | 17,020,388 | -0.32(-2.10%) |
Aug 22, 2017 | 14.91 | 15.19 | 14.88 | 15.17 | 19,232,090 | +0.37(+2.51%) |
Aug 21, 2017 | 14.80 | 14.83 | 14.62 | 14.80 | 18,903,264 | -0.02(-0.16%) |
Aug 18, 2017 | 14.79 | 14.98 | 14.63 | 14.82 | 22,745,036 | -0.03(-0.20%) |
Aug 17, 2017 | 15.23 | 15.30 | 14.85 | 14.85 | 25,114,198 | -0.46(-2.98%) |
Aug 16, 2017 | 15.61 | 15.61 | 15.29 | 15.31 | 19,069,358 | -0.23(-1.47%) |
Aug 15, 2017 | 15.46 | 15.54 | 15.38 | 15.54 | 18,135,740 | +0.12(+0.75%) |
Aug 14, 2017 | 15.39 | 15.48 | 15.34 | 15.42 | 19,878,738 | +0.15(+0.96%) |
Aug 11, 2017 | 15.22 | 15.41 | 15.22 | 15.27 | 15,751,335 | +0.13(+0.86%) |
Aug 10, 2017 | 15.33 | 15.42 | 15.10 | 15.14 | 23,307,854 | -0.26(-1.70%) |
Aug 09, 2017 | 15.20 | 15.41 | 15.14 | 15.40 | 22,248,758 | +0.17(+1.12%) |
Aug 08, 2017 | 15.02 | 15.26 | 14.96 | 15.23 | 24,497,520 | +0.16(+1.05%) |
Aug 07, 2017 | 14.83 | 15.11 | 14.72 | 15.08 | 21,052,296 | +0.27(+1.80%) |
Aug 04, 2017 | 15.03 | 15.03 | 14.78 | 14.81 | 21,338,982 | -0.16(-1.08%) |
Aug 03, 2017 | 14.58 | 14.98 | 14.58 | 14.97 | 28,174,762 | +0.34(+2.35%) |
Aug 02, 2017 | 14.69 | 14.78 | 14.58 | 14.63 | 29,098,686 | -0.14(-0.95%) |
Aug 01, 2017 | 14.98 | 15.00 | 14.71 | 14.77 | 40,165,256 | -0.22(-1.50%) |
Jul 31, 2017 | 15.18 | 15.22 | 14.97 | 14.99 | 22,112,304 | -0.20(-1.30%) |
Jul 28, 2017 | 15.00 | 15.26 | 14.85 | 15.19 | 32,643,930 | -0.00(-0.02%) |
Jul 27, 2017 | 15.83 | 15.83 | 14.99 | 15.19 | 51,176,068 | -0.63(-3.96%) |
Jul 26, 2017 | 15.63 | 15.92 | 15.45 | 15.82 | 31,196,592 | +0.15(+0.97%) |
Jul 25, 2017 | 15.49 | 15.73 | 15.47 | 15.67 | 27,450,836 | +0.22(+1.46%) |
Jul 24, 2017 | 15.66 | 15.79 | 15.36 | 15.44 | 46,070,252 | -0.26(-1.66%) |
Jul 21, 2017 | 15.41 | 15.75 | 15.35 | 15.70 | 39,604,388 | +0.25(+1.59%) |
Jul 20, 2017 | 15.76 | 15.84 | 15.30 | 15.46 | 73,501,640 | -0.30(-1.93%) |
Jul 19, 2017 | 16.12 | 16.15 | 15.40 | 15.76 | 98,605,856 | -0.84(-5.07%) |
Jul 18, 2017 | 16.56 | 16.66 | 16.46 | 16.60 | 24,906,516 | +0.01(+0.04%) |
Jul 17, 2017 | 16.71 | 16.71 | 16.52 | 16.60 | 12,868,521 | -0.14(-0.84%) |
Jul 14, 2017 | 16.71 | 16.77 | 16.67 | 16.74 | 12,937,120 | +0.08(+0.46%) |
Jul 13, 2017 | 16.75 | 16.86 | 16.65 | 16.66 | 9,048,204 | -0.11(-0.65%) |
Jul 12, 2017 | 16.63 | 16.84 | 16.58 | 16.77 | 14,335,181 | +0.32(+1.94%) |
Jul 11, 2017 | 16.66 | 16.67 | 16.38 | 16.45 | 14,995,502 | -0.23(-1.37%) |
Jul 10, 2017 | 16.60 | 16.78 | 16.53 | 16.68 | 16,334,186 | +0.01(+0.07%) |
Jul 07, 2017 | 16.63 | 16.80 | 16.52 | 16.67 | 13,732,737 | +0.08(+0.48%) |
Jul 06, 2017 | 16.60 | 16.73 | 16.54 | 16.59 | 15,780,090 | -0.15(-0.91%) |
Jul 05, 2017 | 16.56 | 16.81 | 16.56 | 16.74 | 15,151,494 | +0.18(+1.10%) |