Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 15.58 | 15.70 | 15.41 | 15.61 | 7,223,932 | -0.30(-1.89%) |
Jun 30, 2017 | 15.88 | 16.01 | 15.78 | 15.91 | 8,842,355 | +0.01(+0.06%) |
Jun 29, 2017 | 16.13 | 16.13 | 15.70 | 15.90 | 11,364,059 | -0.23(-1.43%) |
Jun 28, 2017 | 16.27 | 16.27 | 15.91 | 16.13 | 8,062,289 | +0.05(+0.31%) |
Jun 27, 2017 | 16.52 | 16.59 | 16.04 | 16.08 | 9,864,265 | -0.26(-1.59%) |
Jun 26, 2017 | 16.29 | 16.50 | 16.27 | 16.34 | 6,913,111 | -0.14(-0.85%) |
Jun 23, 2017 | 16.35 | 16.50 | 16.24 | 16.48 | 10,558,963 | +0.39(+2.42%) |
Jun 22, 2017 | 15.97 | 16.15 | 15.88 | 16.09 | 9,764,720 | +0.35(+2.22%) |
Jun 21, 2017 | 15.67 | 15.77 | 15.53 | 15.74 | 6,275,719 | +0.16(+1.03%) |
Jun 20, 2017 | 15.71 | 15.72 | 15.51 | 15.58 | 9,129,023 | -0.12(-0.76%) |
Jun 19, 2017 | 15.61 | 15.85 | 15.60 | 15.70 | 8,616,461 | +0.01(+0.06%) |
Jun 16, 2017 | 15.69 | 15.81 | 15.55 | 15.69 | 13,103,582 | +0.05(+0.32%) |
Jun 15, 2017 | 15.63 | 15.86 | 15.53 | 15.64 | 17,600,944 | -0.31(-1.94%) |
Jun 14, 2017 | 16.53 | 16.59 | 15.93 | 15.95 | 19,222,368 | -0.38(-2.33%) |
Jun 13, 2017 | 16.32 | 16.44 | 16.20 | 16.33 | 8,257,712 | -0.07(-0.43%) |
Jun 12, 2017 | 16.24 | 16.53 | 16.23 | 16.40 | 8,995,013 | +0.08(+0.49%) |
Jun 09, 2017 | 16.37 | 16.48 | 16.26 | 16.32 | 12,561,293 | -0.32(-1.92%) |
Jun 08, 2017 | 16.82 | 16.83 | 16.42 | 16.64 | 11,668,804 | -0.25(-1.48%) |
Jun 07, 2017 | 16.96 | 16.98 | 16.73 | 16.89 | 11,605,953 | -0.15(-0.88%) |
Jun 06, 2017 | 16.51 | 17.04 | 16.49 | 17.04 | 18,433,972 | +0.85(+5.25%) |
Jun 05, 2017 | 16.24 | 16.31 | 16.05 | 16.19 | 6,869,244 | -0.01(-0.06%) |
Jun 02, 2017 | 16.45 | 16.61 | 16.20 | 16.20 | 11,906,261 | -0.04(-0.25%) |