Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.12 | 16.22 | 15.81 | 15.88 | 2,171,875 | -0.31(-1.93%) |
Sep 28, 2017 | 16.10 | 16.24 | 15.88 | 16.19 | 2,241,499 | +0.11(+0.69%) |
Sep 27, 2017 | 16.50 | 16.55 | 15.94 | 16.08 | 2,519,622 | -0.49(-2.98%) |
Sep 26, 2017 | 16.32 | 16.74 | 16.32 | 16.57 | 4,099,654 | +0.27(+1.63%) |
Sep 25, 2017 | 15.90 | 16.38 | 15.84 | 16.31 | 3,146,994 | +0.48(+3.04%) |
Sep 22, 2017 | 15.84 | 15.90 | 15.75 | 15.83 | 1,512,708 | -0.01(-0.04%) |
Sep 21, 2017 | 15.77 | 16.02 | 15.76 | 15.83 | 1,650,196 | +0.06(+0.41%) |
Sep 20, 2017 | 15.85 | 15.85 | 15.70 | 15.77 | 1,908,031 | -0.07(-0.45%) |
Sep 19, 2017 | 16.06 | 16.06 | 15.77 | 15.84 | 2,318,598 | -0.23(-1.42%) |
Sep 18, 2017 | 16.22 | 16.30 | 15.97 | 16.07 | 2,932,608 | -0.18(-1.12%) |
Sep 15, 2017 | 16.21 | 16.37 | 16.09 | 16.25 | 3,987,130 | +0.07(+0.44%) |
Sep 14, 2017 | 15.87 | 16.25 | 15.77 | 16.18 | 1,541,553 | +0.31(+1.97%) |
Sep 13, 2017 | 15.69 | 15.87 | 15.63 | 15.86 | 1,417,944 | +0.27(+1.71%) |
Sep 12, 2017 | 15.81 | 15.96 | 15.57 | 15.60 | 1,858,808 | -0.21(-1.32%) |
Sep 11, 2017 | 15.75 | 16.01 | 15.70 | 15.81 | 2,357,062 | +0.12(+0.79%) |
Sep 08, 2017 | 15.74 | 15.76 | 15.55 | 15.68 | 1,591,711 | -0.02(-0.12%) |
Sep 07, 2017 | 15.90 | 15.91 | 15.62 | 15.70 | 2,324,785 | -0.14(-0.90%) |
Sep 06, 2017 | 15.48 | 15.91 | 15.44 | 15.85 | 3,058,015 | +0.46(+2.96%) |
Sep 05, 2017 | 15.44 | 15.55 | 15.29 | 15.39 | 2,672,745 | -0.02(-0.13%) |
Sep 01, 2017 | 15.23 | 15.56 | 15.21 | 15.41 | 1,327,958 | +0.20(+1.28%) |
Aug 31, 2017 | 15.36 | 15.44 | 15.21 | 15.21 | 1,658,639 | -0.14(-0.89%) |
Aug 30, 2017 | 15.17 | 15.38 | 14.99 | 15.35 | 2,042,515 | +0.15(+0.98%) |
Aug 29, 2017 | 15.40 | 15.57 | 15.17 | 15.20 | 2,993,057 | -0.21(-1.39%) |
Aug 28, 2017 | 15.77 | 15.87 | 15.40 | 15.42 | 2,236,542 | -0.37(-2.35%) |
Aug 25, 2017 | 15.61 | 15.90 | 15.47 | 15.79 | 1,997,404 | +0.24(+1.55%) |
Aug 24, 2017 | 15.84 | 16.13 | 15.53 | 15.55 | 2,619,343 | -0.16(-0.99%) |
Aug 23, 2017 | 15.46 | 15.87 | 15.38 | 15.70 | 2,114,216 | +0.23(+1.47%) |
Aug 22, 2017 | 15.71 | 15.83 | 15.47 | 15.47 | 2,304,080 | -0.20(-1.25%) |
Aug 21, 2017 | 15.62 | 15.79 | 15.49 | 15.67 | 2,293,583 | +0.03(+0.17%) |
Aug 18, 2017 | 15.71 | 15.79 | 15.39 | 15.64 | 3,807,720 | -0.17(-1.07%) |
Aug 17, 2017 | 15.90 | 16.05 | 15.80 | 15.81 | 2,094,614 | -0.10(-0.65%) |
Aug 16, 2017 | 15.99 | 16.14 | 15.91 | 15.92 | 1,850,144 | -0.06(-0.41%) |
Aug 15, 2017 | 16.40 | 16.44 | 15.92 | 15.98 | 3,641,332 | -0.49(-3.00%) |
Aug 14, 2017 | 16.05 | 16.66 | 16.05 | 16.48 | 3,787,435 | +0.23(+1.44%) |
Aug 11, 2017 | 16.52 | 16.68 | 16.13 | 16.24 | 4,700,405 | -0.55(-3.29%) |
Aug 10, 2017 | 17.10 | 17.13 | 16.73 | 16.79 | 2,280,244 | -0.31(-1.82%) |
Aug 09, 2017 | 17.27 | 17.30 | 17.06 | 17.11 | 1,372,162 | -0.17(-0.98%) |
Aug 08, 2017 | 17.29 | 17.45 | 17.15 | 17.28 | 1,498,159 | -0.03(-0.15%) |
Aug 07, 2017 | 17.26 | 17.35 | 17.08 | 17.30 | 2,297,757 | +0.09(+0.53%) |
Aug 04, 2017 | 17.06 | 17.24 | 16.98 | 17.21 | 1,981,571 | +0.18(+1.07%) |
Aug 03, 2017 | 16.85 | 17.38 | 16.82 | 17.03 | 3,381,216 | +0.14(+0.81%) |
Aug 02, 2017 | 17.39 | 17.41 | 16.55 | 16.89 | 5,654,060 | -0.70(-3.99%) |
Aug 01, 2017 | 17.62 | 17.24 | 17.59 | 4,230,047 | +0.41(+2.38%) | |
Jul 31, 2017 | 17.13 | 17.24 | 16.88 | 17.18 | 15,490,551 | +0.14(+0.84%) |
Jul 28, 2017 | 18.06 | 18.06 | 17.00 | 17.04 | 4,360,795 | -0.95(-5.28%) |
Jul 27, 2017 | 17.56 | 18.13 | 17.50 | 17.99 | 4,576,256 | +0.44(+2.53%) |
Jul 26, 2017 | 17.52 | 17.64 | 17.33 | 17.55 | 3,364,752 | +0.04(+0.22%) |
Jul 25, 2017 | 17.45 | 17.59 | 17.21 | 17.51 | 3,503,952 | +0.08(+0.48%) |
Jul 24, 2017 | 17.45 | 17.51 | 17.16 | 17.43 | 2,610,783 | +0.01(+0.07%) |
Jul 21, 2017 | 17.43 | 17.52 | 17.19 | 17.41 | 2,322,694 | +0.02(+0.11%) |
Jul 20, 2017 | 17.55 | 17.23 | 17.39 | 2,442,556 | +0.09(+0.52%) | |
Jul 19, 2017 | 17.18 | 17.33 | 17.10 | 17.30 | 1,562,232 | +0.13(+0.75%) |
Jul 18, 2017 | 17.12 | 17.31 | 16.92 | 17.18 | 1,760,678 | +0.09(+0.53%) |
Jul 17, 2017 | 17.21 | 17.36 | 17.03 | 17.09 | 3,848,149 | -0.09(-0.52%) |
Jul 14, 2017 | 17.17 | 17.30 | 17.05 | 17.18 | 1,804,322 | +0.18(+1.06%) |
Jul 13, 2017 | 16.64 | 17.04 | 16.64 | 17.00 | 1,582,912 | +0.38(+2.28%) |
Jul 12, 2017 | 16.73 | 17.05 | 16.58 | 16.62 | 1,575,432 | +0.06(+0.35%) |
Jul 11, 2017 | 16.57 | 16.65 | 16.41 | 16.56 | 1,616,391 | +0.03(+0.19%) |
Jul 10, 2017 | 16.69 | 16.77 | 16.51 | 16.53 | 2,216,853 | -0.13(-0.81%) |
Jul 07, 2017 | 16.47 | 16.75 | 16.31 | 16.66 | 2,141,498 | +0.22(+1.37%) |
Jul 06, 2017 | 16.50 | 16.71 | 16.38 | 16.44 | 3,176,334 | -0.13(-0.81%) |
Jul 05, 2017 | 17.26 | 17.31 | 16.55 | 16.57 | 4,535,164 | -0.73(-4.19%) |