Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.01 | 14.54 | 13.89 | 14.33 | 14,266,304 | +0.57(+4.14%) |
Sep 28, 2017 | 14.29 | 14.32 | 13.43 | 13.76 | 20,568,408 | -0.63(-4.38%) |
Sep 27, 2017 | 14.10 | 14.44 | 14.03 | 14.39 | 6,204,540 | +0.29(+2.06%) |
Sep 26, 2017 | 14.06 | 14.30 | 13.98 | 14.10 | 5,036,126 | +0.01(+0.07%) |
Sep 25, 2017 | 13.95 | 14.16 | 13.93 | 14.09 | 6,080,884 | +0.08(+0.57%) |
Sep 22, 2017 | 14.30 | 14.30 | 13.90 | 14.01 | 4,770,255 | -0.22(-1.55%) |
Sep 21, 2017 | 14.07 | 14.41 | 13.86 | 14.23 | 6,210,011 | +0.16(+1.14%) |
Sep 20, 2017 | 13.76 | 14.18 | 13.70 | 14.07 | 5,922,663 | +0.30(+2.18%) |
Sep 19, 2017 | 13.86 | 13.94 | 13.63 | 13.77 | 5,070,082 | -0.02(-0.15%) |
Sep 18, 2017 | 13.95 | 14.03 | 13.63 | 13.79 | 9,398,986 | -0.13(-0.93%) |
Sep 15, 2017 | 14.03 | 14.16 | 13.88 | 13.92 | 6,937,885 | -0.07(-0.50%) |
Sep 14, 2017 | 14.06 | 14.13 | 13.85 | 13.99 | 5,308,228 | -0.12(-0.85%) |
Sep 13, 2017 | 14.35 | 14.38 | 14.03 | 14.11 | 8,004,677 | -0.32(-2.22%) |
Sep 12, 2017 | 14.40 | 14.60 | 14.23 | 14.43 | 9,175,095 | +0.24(+1.69%) |
Sep 11, 2017 | 13.83 | 14.44 | 13.81 | 14.19 | 12,727,487 | +0.58(+4.26%) |
Sep 08, 2017 | 13.36 | 13.63 | 13.33 | 13.61 | 6,917,473 | +0.23(+1.72%) |
Sep 07, 2017 | 13.15 | 13.49 | 13.13 | 13.38 | 7,232,303 | +0.22(+1.67%) |
Sep 06, 2017 | 13.07 | 13.20 | 12.92 | 13.16 | 9,648,124 | +0.06(+0.46%) |
Sep 05, 2017 | 13.32 | 13.52 | 12.97 | 13.10 | 11,557,096 | -0.23(-1.73%) |
Sep 01, 2017 | 13.49 | 13.49 | 13.01 | 13.33 | 8,658,751 | -0.09(-0.67%) |
Aug 31, 2017 | 13.16 | 13.57 | 13.16 | 13.42 | 10,344,403 | +0.23(+1.74%) |
Aug 30, 2017 | 13.22 | 13.32 | 12.96 | 13.19 | 14,554,617 | -0.05(-0.38%) |
Aug 29, 2017 | 14.02 | 14.04 | 12.89 | 13.24 | 28,917,896 | -0.99(-6.96%) |
Aug 28, 2017 | 14.04 | 14.27 | 13.83 | 14.23 | 8,113,085 | +0.09(+0.64%) |
Aug 25, 2017 | 14.60 | 14.77 | 13.98 | 14.14 | 13,814,603 | -0.61(-4.14%) |
Aug 24, 2017 | 14.45 | 15.08 | 14.41 | 14.75 | 10,885,265 | +0.33(+2.29%) |
Aug 23, 2017 | 14.36 | 14.49 | 14.28 | 14.42 | 7,544,544 | +0.07(+0.49%) |
Aug 22, 2017 | 14.14 | 14.57 | 14.12 | 14.35 | 7,120,909 | +0.21(+1.49%) |
Aug 21, 2017 | 14.39 | 14.48 | 14.05 | 14.14 | 6,703,312 | -0.25(-1.74%) |
Aug 18, 2017 | 14.36 | 14.54 | 14.17 | 14.39 | 10,472,002 | +0.05(+0.35%) |
Aug 17, 2017 | 14.30 | 14.89 | 14.22 | 14.34 | 21,827,768 | +0.19(+1.34%) |
Aug 16, 2017 | 14.06 | 14.54 | 13.97 | 14.15 | 13,536,455 | +0.25(+1.80%) |
Aug 15, 2017 | 13.80 | 14.09 | 13.66 | 13.90 | 8,999,374 | +0.13(+0.94%) |
Aug 14, 2017 | 14.02 | 14.14 | 13.67 | 13.77 | 10,047,755 | -0.12(-0.86%) |
Aug 11, 2017 | 13.72 | 14.05 | 13.68 | 13.89 | 12,747,107 | +0.08(+0.58%) |
Aug 10, 2017 | 14.03 | 14.42 | 13.70 | 13.81 | 21,242,418 | -0.26(-1.85%) |
Aug 09, 2017 | 15.13 | 15.23 | 13.97 | 14.07 | 39,152,028 | -1.57(-10.04%) |
Aug 08, 2017 | 16.93 | 16.97 | 15.15 | 15.64 | 48,532,252 | +0.27(+1.76%) |
Aug 07, 2017 | 15.13 | 15.52 | 14.95 | 15.37 | 16,457,761 | +0.24(+1.59%) |
Aug 04, 2017 | 15.53 | 15.57 | 14.93 | 15.13 | 18,721,768 | -0.32(-2.07%) |
Aug 03, 2017 | 15.98 | 16.25 | 15.41 | 15.45 | 21,272,126 | -0.97(-5.91%) |
Aug 02, 2017 | 16.83 | 16.85 | 16.37 | 16.42 | 9,278,987 | -0.33(-1.97%) |
Aug 01, 2017 | 16.66 | 16.82 | 16.45 | 16.75 | 9,530,702 | +0.29(+1.76%) |
Jul 31, 2017 | 16.83 | 16.94 | 16.04 | 16.46 | 15,890,137 | -0.38(-2.26%) |
Jul 28, 2017 | 16.80 | 17.16 | 16.66 | 16.84 | 12,242,293 | -0.29(-1.69%) |
Jul 27, 2017 | 17.90 | 18.01 | 16.95 | 17.13 | 15,349,767 | -0.64(-3.60%) |
Jul 26, 2017 | 17.94 | 18.11 | 17.72 | 17.77 | 9,290,319 | +0.06(+0.34%) |
Jul 25, 2017 | 17.70 | 18.17 | 17.69 | 17.71 | 13,416,221 | +0.17(+0.97%) |
Jul 24, 2017 | 17.53 | 17.59 | 17.22 | 17.54 | 8,601,084 | +0.04(+0.23%) |
Jul 21, 2017 | 17.63 | 17.71 | 17.32 | 17.50 | 10,086,075 | -0.10(-0.57%) |
Jul 20, 2017 | 17.18 | 17.74 | 17.18 | 17.60 | 10,844,021 | +0.35(+2.03%) |
Jul 19, 2017 | 17.32 | 17.35 | 16.98 | 17.25 | 8,684,475 | +0.09(+0.52%) |
Jul 18, 2017 | 17.25 | 17.37 | 16.89 | 17.16 | 13,131,360 | -0.21(-1.21%) |
Jul 17, 2017 | 17.31 | 17.77 | 17.10 | 17.37 | 14,901,404 | +0.13(+0.75%) |
Jul 14, 2017 | 17.35 | 17.69 | 17.22 | 17.24 | 12,442,295 | -0.05(-0.29%) |
Jul 13, 2017 | 17.32 | 17.64 | 17.10 | 17.29 | 15,642,271 | +0.30(+1.77%) |
Jul 12, 2017 | 16.70 | 17.13 | 16.61 | 16.99 | 11,483,581 | +0.42(+2.53%) |
Jul 11, 2017 | 16.64 | 16.86 | 16.52 | 16.57 | 10,177,176 | -0.09(-0.54%) |
Jul 10, 2017 | 16.41 | 16.98 | 16.35 | 16.66 | 14,580,385 | +0.43(+2.65%) |
Jul 07, 2017 | 16.67 | 16.76 | 15.95 | 16.23 | 19,318,368 | -0.37(-2.23%) |
Jul 06, 2017 | 16.86 | 17.31 | 16.57 | 16.60 | 18,713,984 | -0.54(-3.15%) |
Jul 05, 2017 | 16.98 | 17.32 | 16.51 | 17.14 | 16,279,595 | +0.17(+1.00%) |