Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.25 | 18.42 | 18.20 | 18.42 | 2,128,440 | +0.18(+0.99%) |
Sep 28, 2017 | 18.09 | 18.24 | 18.03 | 18.23 | 1,783,125 | +0.11(+0.63%) |
Sep 27, 2017 | 17.77 | 18.22 | 17.75 | 18.12 | 3,086,256 | +0.51(+2.91%) |
Sep 26, 2017 | 17.63 | 17.79 | 17.53 | 17.61 | 2,759,276 | -0.04(-0.21%) |
Sep 25, 2017 | 18.18 | 18.21 | 17.46 | 17.65 | 6,313,449 | -0.97(-5.20%) |
Sep 22, 2017 | 18.61 | 18.68 | 18.47 | 18.61 | 2,357,619 | +0.13(+0.72%) |
Sep 21, 2017 | 18.50 | 18.58 | 18.30 | 18.48 | 2,925,564 | -0.04(-0.20%) |
Sep 20, 2017 | 18.70 | 18.77 | 18.20 | 18.52 | 4,506,181 | -0.34(-1.81%) |
Sep 19, 2017 | 18.67 | 18.87 | 18.57 | 18.86 | 3,764,984 | +0.28(+1.48%) |
Sep 18, 2017 | 18.38 | 18.66 | 18.38 | 18.59 | 4,242,836 | +0.45(+2.46%) |
Sep 15, 2017 | 18.12 | 18.20 | 18.07 | 18.14 | 3,124,816 | +0.17(+0.95%) |
Sep 14, 2017 | 17.80 | 18.09 | 17.78 | 17.97 | 3,953,666 | +0.26(+1.44%) |
Sep 13, 2017 | 17.74 | 17.80 | 17.65 | 17.71 | 3,978,061 | +0.10(+0.59%) |
Sep 12, 2017 | 18.17 | 18.17 | 17.55 | 17.61 | 6,540,776 | -0.40(-2.20%) |
Sep 11, 2017 | 17.71 | 18.05 | 17.71 | 18.01 | 6,031,426 | +0.35(+1.98%) |
Sep 08, 2017 | 17.76 | 17.85 | 17.57 | 17.66 | 7,061,366 | -0.06(-0.32%) |
Sep 07, 2017 | 17.38 | 17.73 | 17.24 | 17.71 | 8,211,811 | +0.68(+4.00%) |
Sep 06, 2017 | 16.94 | 17.19 | 16.88 | 17.03 | 5,255,733 | +0.24(+1.41%) |
Sep 05, 2017 | 16.79 | 16.91 | 16.61 | 16.80 | 5,846,600 | +0.28(+1.72%) |
Sep 01, 2017 | 16.62 | 16.63 | 16.45 | 16.51 | 4,026,213 | +0.03(+0.17%) |
Aug 31, 2017 | 16.37 | 16.53 | 16.29 | 16.49 | 4,335,358 | +0.44(+2.77%) |
Aug 30, 2017 | 15.98 | 16.10 | 15.91 | 16.04 | 2,849,917 | -0.05(-0.29%) |
Aug 29, 2017 | 15.98 | 16.18 | 15.98 | 16.09 | 2,619,904 | -0.20(-1.22%) |
Aug 28, 2017 | 16.17 | 16.31 | 16.13 | 16.29 | 1,655,554 | +0.12(+0.76%) |
Aug 25, 2017 | 16.18 | 16.29 | 16.09 | 16.16 | 3,354,122 | +0.15(+0.94%) |
Aug 24, 2017 | 16.13 | 16.16 | 15.98 | 16.01 | 2,256,736 | -0.10(-0.65%) |
Aug 23, 2017 | 15.99 | 16.15 | 15.98 | 16.12 | 1,999,027 | +0.09(+0.53%) |
Aug 22, 2017 | 15.82 | 16.06 | 15.82 | 16.03 | 1,846,416 | +0.29(+1.86%) |
Aug 21, 2017 | 15.75 | 15.79 | 15.61 | 15.74 | 2,351,726 | +0.06(+0.36%) |
Aug 18, 2017 | 15.72 | 15.81 | 15.60 | 15.68 | 3,459,496 | +0.00(+0.00%) |
Aug 17, 2017 | 16.10 | 16.11 | 15.67 | 15.68 | 4,389,932 | -0.43(-2.64%) |
Aug 16, 2017 | 15.98 | 16.16 | 15.97 | 16.11 | 2,340,676 | +0.17(+1.07%) |
Aug 15, 2017 | 15.85 | 16.03 | 15.82 | 15.94 | 1,735,140 | +0.00(+0.00%) |
Aug 14, 2017 | 15.75 | 15.99 | 15.75 | 15.94 | 2,307,198 | +0.23(+1.44%) |
Aug 11, 2017 | 15.49 | 15.72 | 15.40 | 15.71 | 4,188,782 | +0.09(+0.61%) |
Aug 10, 2017 | 16.16 | 16.18 | 15.61 | 15.62 | 6,960,045 | -0.58(-3.56%) |
Aug 09, 2017 | 16.16 | 16.27 | 16.09 | 16.19 | 3,032,880 | -0.05(-0.29%) |
Aug 08, 2017 | 16.33 | 16.50 | 16.17 | 16.24 | 4,156,078 | -0.13(-0.81%) |
Aug 07, 2017 | 16.16 | 16.39 | 16.07 | 16.37 | 2,592,171 | +0.24(+1.46%) |
Aug 04, 2017 | 16.22 | 16.33 | 16.01 | 16.14 | 3,527,136 | -0.28(-1.73%) |
Aug 03, 2017 | 16.37 | 16.49 | 16.26 | 16.42 | 3,469,800 | +0.20(+1.22%) |
Aug 02, 2017 | 16.35 | 16.38 | 16.11 | 16.22 | 5,090,280 | +0.23(+1.42%) |
Aug 01, 2017 | 16.11 | 16.16 | 15.90 | 15.99 | 3,187,006 | +0.07(+0.42%) |
Jul 31, 2017 | 16.04 | 16.11 | 15.82 | 15.93 | 4,842,679 | +0.09(+0.60%) |
Jul 28, 2017 | 15.78 | 15.88 | 15.68 | 15.83 | 4,729,900 | +0.23(+1.45%) |
Jul 27, 2017 | 16.14 | 16.20 | 15.17 | 15.61 | 7,411,954 | -0.51(-3.17%) |
Jul 26, 2017 | 16.10 | 16.14 | 15.91 | 16.12 | 5,828,138 | +0.34(+2.16%) |
Jul 25, 2017 | 15.87 | 15.89 | 15.74 | 15.78 | 4,736,477 | -0.01(-0.06%) |
Jul 24, 2017 | 15.71 | 15.80 | 15.61 | 15.79 | 3,781,759 | +0.25(+1.58%) |
Jul 21, 2017 | 15.44 | 15.55 | 15.34 | 15.54 | 3,870,678 | -0.09(-0.54%) |
Jul 20, 2017 | 15.64 | 15.66 | 15.34 | 15.63 | 4,659,243 | +0.26(+1.72%) |
Jul 19, 2017 | 15.31 | 15.40 | 15.21 | 15.36 | 4,395,492 | +0.34(+2.27%) |
Jul 18, 2017 | 14.94 | 15.07 | 14.87 | 15.02 | 3,015,801 | -0.06(-0.38%) |
Jul 17, 2017 | 15.19 | 15.20 | 15.02 | 15.08 | 2,247,839 | -0.12(-0.81%) |
Jul 14, 2017 | 14.93 | 15.25 | 14.88 | 15.20 | 4,065,756 | +0.28(+1.90%) |
Jul 13, 2017 | 15.04 | 15.08 | 14.78 | 14.92 | 6,093,483 | -0.06(-0.38%) |
Jul 12, 2017 | 14.82 | 14.99 | 14.77 | 14.97 | 5,782,643 | +0.37(+2.52%) |
Jul 11, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 4,728,658 | +0.04(+0.26%) |
Jul 10, 2017 | 14.37 | 14.60 | 14.35 | 14.57 | 4,247,302 | +0.26(+1.85%) |
Jul 07, 2017 | 14.13 | 14.33 | 14.12 | 14.30 | 4,972,690 | +0.36(+2.58%) |
Jul 06, 2017 | 13.81 | 14.07 | 13.73 | 13.94 | 4,674,208 | +0.07(+0.48%) |
Jul 05, 2017 | 13.82 | 13.92 | 13.67 | 13.88 | 4,665,832 | +0.35(+2.59%) |