Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.20 | 16.24 | 16.06 | 16.09 | 6,429,354 | -0.11(-0.68%) |
Sep 28, 2017 | 16.27 | 16.34 | 16.18 | 16.20 | 5,594,993 | -0.04(-0.25%) |
Sep 27, 2017 | 16.38 | 16.22 | 16.24 | 7,667,869 | -0.18(-1.10%) | |
Sep 26, 2017 | 16.44 | 16.61 | 16.37 | 16.42 | 7,781,037 | -0.17(-1.02%) |
Sep 25, 2017 | 16.34 | 16.61 | 16.25 | 16.59 | 7,705,192 | +0.23(+1.41%) |
Sep 22, 2017 | 16.46 | 16.48 | 16.26 | 16.36 | 7,222,523 | +0.03(+0.18%) |
Sep 21, 2017 | 16.21 | 16.55 | 16.16 | 16.33 | 7,733,488 | -0.14(-0.85%) |
Sep 20, 2017 | 16.94 | 17.07 | 16.32 | 16.47 | 11,941,904 | -0.43(-2.54%) |
Sep 19, 2017 | 16.98 | 17.02 | 16.70 | 16.90 | 7,934,676 | -0.02(-0.12%) |
Sep 18, 2017 | 17.03 | 17.14 | 16.87 | 16.92 | 8,247,814 | -0.38(-2.20%) |
Sep 15, 2017 | 17.20 | 17.34 | 17.07 | 17.30 | 11,020,099 | +0.16(+0.93%) |
Sep 14, 2017 | 17.04 | 17.17 | 16.87 | 17.14 | 10,669,565 | +0.04(+0.23%) |
Sep 13, 2017 | 17.41 | 17.42 | 17.07 | 17.10 | 8,893,485 | -0.33(-1.89%) |
Sep 12, 2017 | 17.32 | 17.48 | 17.10 | 17.43 | 6,996,618 | +0.02(+0.11%) |
Sep 11, 2017 | 17.52 | 17.76 | 17.39 | 17.41 | 9,805,777 | -0.40(-2.25%) |
Sep 08, 2017 | 17.98 | 18.03 | 17.63 | 17.81 | 10,512,344 | -0.19(-1.06%) |
Sep 07, 2017 | 18.07 | 18.24 | 17.96 | 18.00 | 11,998,586 | +0.15(+0.84%) |
Sep 06, 2017 | 18.14 | 18.30 | 17.75 | 17.85 | 12,367,761 | -0.37(-2.03%) |
Sep 05, 2017 | 18.29 | 18.35 | 18.11 | 18.22 | 11,175,625 | +0.11(+0.61%) |
Sep 01, 2017 | 18.16 | 18.18 | 17.82 | 18.11 | 8,311,719 | +0.12(+0.67%) |
Aug 31, 2017 | 17.76 | 18.07 | 17.69 | 17.99 | 9,123,870 | +0.24(+1.35%) |
Aug 30, 2017 | 17.73 | 18.04 | 17.65 | 17.75 | 9,593,990 | -0.07(-0.39%) |
Aug 29, 2017 | 18.01 | 18.09 | 17.59 | 17.82 | 15,182,243 | +0.15(+0.85%) |
Aug 28, 2017 | 17.25 | 17.69 | 17.19 | 17.67 | 12,068,358 | +0.53(+3.09%) |
Aug 25, 2017 | 17.12 | 17.23 | 16.96 | 17.14 | 6,884,130 | +0.09(+0.53%) |
Aug 24, 2017 | 16.97 | 17.13 | 16.93 | 17.05 | 5,666,531 | +0.03(+0.18%) |
Aug 23, 2017 | 16.93 | 17.04 | 16.82 | 17.02 | 6,610,130 | +0.16(+0.95%) |
Aug 22, 2017 | 16.86 | 16.93 | 16.78 | 16.86 | 6,047,779 | -0.05(-0.30%) |
Aug 21, 2017 | 16.71 | 16.99 | 16.71 | 16.91 | 8,304,839 | +0.27(+1.62%) |
Aug 18, 2017 | 17.10 | 17.27 | 16.59 | 16.64 | 13,798,715 | -0.21(-1.25%) |
Aug 17, 2017 | 16.99 | 17.02 | 16.73 | 16.85 | 7,042,354 | -0.06(-0.35%) |
Aug 16, 2017 | 16.59 | 17.00 | 16.50 | 16.91 | 9,399,317 | +0.36(+2.18%) |
Aug 15, 2017 | 16.42 | 16.67 | 16.39 | 16.55 | 5,848,363 | -0.17(-1.02%) |
Aug 14, 2017 | 16.71 | 16.85 | 16.61 | 16.72 | 7,728,037 | -0.32(-1.88%) |
Aug 11, 2017 | 17.01 | 17.18 | 16.87 | 17.04 | 12,103,091 | -0.03(-0.18%) |
Aug 10, 2017 | 16.99 | 17.13 | 16.95 | 17.07 | 11,565,947 | +0.34(+2.03%) |
Aug 09, 2017 | 16.84 | 16.90 | 16.55 | 16.73 | 12,173,509 | +0.23(+1.39%) |
Aug 08, 2017 | 16.67 | 16.69 | 16.34 | 16.50 | 9,158,683 | -0.07(-0.42%) |
Aug 07, 2017 | 16.64 | 16.77 | 16.51 | 16.57 | 6,648,453 | -0.04(-0.24%) |
Aug 04, 2017 | 16.93 | 17.06 | 16.53 | 16.61 | 10,882,842 | -0.45(-2.64%) |
Aug 03, 2017 | 17.14 | 17.31 | 17.03 | 17.06 | 8,914,050 | -0.08(-0.47%) |
Aug 02, 2017 | 17.13 | 17.31 | 17.09 | 17.14 | 12,763,489 | -0.10(-0.58%) |
Aug 01, 2017 | 16.79 | 17.41 | 16.65 | 17.24 | 16,846,280 | +0.33(+1.95%) |
Jul 31, 2017 | 16.81 | 17.08 | 16.70 | 16.91 | 9,529,370 | +0.04(+0.24%) |
Jul 28, 2017 | 16.68 | 16.93 | 16.55 | 16.87 | 12,819,109 | +0.34(+2.06%) |
Jul 27, 2017 | 16.54 | 17.12 | 16.41 | 16.53 | 18,850,984 | +0.29(+1.79%) |
Jul 26, 2017 | 15.90 | 16.37 | 15.81 | 16.24 | 18,434,594 | +0.20(+1.25%) |
Jul 25, 2017 | 15.44 | 16.09 | 15.44 | 16.04 | 24,808,752 | +0.61(+3.95%) |
Jul 24, 2017 | 16.23 | 16.23 | 15.40 | 15.43 | 16,664,952 | -0.76(-4.69%) |
Jul 21, 2017 | 16.43 | 16.47 | 16.11 | 16.19 | 10,269,629 | -0.13(-0.80%) |
Jul 20, 2017 | 16.10 | 16.41 | 16.05 | 16.32 | 10,836,505 | +0.19(+1.18%) |
Jul 19, 2017 | 16.12 | 16.23 | 16.02 | 16.13 | 6,255,116 | +0.02(+0.12%) |
Jul 18, 2017 | 16.30 | 16.32 | 16.09 | 16.11 | 7,170,234 | +0.03(+0.19%) |
Jul 17, 2017 | 16.14 | 16.27 | 16.06 | 16.08 | 7,245,903 | +0.09(+0.56%) |
Jul 14, 2017 | 15.97 | 16.16 | 15.94 | 15.99 | 10,300,505 | +0.28(+1.78%) |
Jul 13, 2017 | 15.90 | 15.98 | 15.69 | 15.71 | 7,448,553 | -0.15(-0.95%) |
Jul 12, 2017 | 15.99 | 16.08 | 15.72 | 15.86 | 10,773,594 | -0.04(-0.25%) |
Jul 11, 2017 | 15.77 | 15.93 | 15.55 | 15.90 | 7,142,344 | +0.08(+0.51%) |
Jul 10, 2017 | 15.28 | 15.86 | 15.25 | 15.82 | 10,487,420 | +0.47(+3.06%) |
Jul 07, 2017 | 15.60 | 15.66 | 15.28 | 15.35 | 13,831,447 | -0.31(-1.98%) |
Jul 06, 2017 | 15.83 | 15.86 | 15.60 | 15.66 | 10,408,358 | -0.28(-1.76%) |
Jul 05, 2017 | 15.62 | 15.98 | 15.51 | 15.94 | 11,024,697 | +0.33(+2.11%) |