Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.82 | 16.86 | 16.48 | 16.55 | 2,106,722 | -0.11(-0.68%) |
Aug 30, 2017 | 16.20 | 16.75 | 16.09 | 16.66 | 3,618,945 | +0.44(+2.70%) |
Aug 29, 2017 | 15.45 | 16.37 | 15.35 | 16.23 | 3,841,559 | +0.57(+3.64%) |
Aug 28, 2017 | 15.58 | 15.74 | 15.51 | 15.66 | 1,100,544 | +0.15(+0.96%) |
Aug 25, 2017 | 15.54 | 15.62 | 15.33 | 15.51 | 829,844 | +0.11(+0.74%) |
Aug 24, 2017 | 15.49 | 15.56 | 15.25 | 15.39 | 1,016,349 | -0.06(-0.40%) |
Aug 23, 2017 | 15.11 | 15.55 | 15.03 | 15.45 | 1,182,309 | +0.15(+0.97%) |
Aug 22, 2017 | 15.11 | 15.35 | 14.94 | 15.31 | 1,406,270 | +0.34(+2.28%) |
Aug 21, 2017 | 15.21 | 15.21 | 14.95 | 14.96 | 2,332,572 | -0.20(-1.33%) |
Aug 18, 2017 | 15.09 | 15.26 | 15.04 | 15.17 | 2,156,942 | -0.03(-0.17%) |
Aug 17, 2017 | 15.71 | 15.74 | 15.17 | 15.19 | 2,273,794 | -0.69(-4.36%) |
Aug 16, 2017 | 15.82 | 16.09 | 15.80 | 15.88 | 2,270,925 | +0.18(+1.17%) |
Aug 15, 2017 | 16.02 | 16.16 | 15.63 | 15.70 | 2,329,248 | -0.30(-1.86%) |
Aug 14, 2017 | 16.10 | 16.16 | 15.88 | 16.00 | 1,527,387 | -0.11(-0.71%) |
Aug 11, 2017 | 16.19 | 16.37 | 16.02 | 16.11 | 1,117,065 | -0.23(-1.39%) |
Aug 10, 2017 | 16.29 | 16.56 | 16.23 | 16.34 | 1,549,064 | -0.02(-0.11%) |
Aug 09, 2017 | 16.47 | 16.59 | 16.34 | 16.36 | 2,096,697 | -0.29(-1.74%) |
Aug 08, 2017 | 16.72 | 16.99 | 16.34 | 16.65 | 2,034,376 | -0.18(-1.04%) |
Aug 07, 2017 | 16.66 | 16.99 | 16.65 | 16.82 | 3,364,342 | +0.32(+1.96%) |
Aug 04, 2017 | 16.31 | 16.58 | 16.23 | 16.50 | 2,240,458 | +0.28(+1.73%) |
Aug 03, 2017 | 16.17 | 16.30 | 16.03 | 16.22 | 1,808,329 | +0.02(+0.11%) |
Aug 02, 2017 | 16.04 | 16.24 | 15.85 | 16.20 | 1,580,651 | +0.11(+0.65%) |
Aug 01, 2017 | 16.37 | 16.37 | 15.99 | 16.09 | 2,020,350 | -0.20(-1.24%) |
Jul 31, 2017 | 16.34 | 16.56 | 16.05 | 16.30 | 3,636,974 | +0.16(+0.98%) |
Jul 28, 2017 | 16.91 | 16.91 | 16.12 | 16.14 | 4,012,180 | -0.83(-4.90%) |
Jul 27, 2017 | 16.94 | 17.22 | 16.72 | 16.97 | 3,053,794 | -0.07(-0.41%) |
Jul 26, 2017 | 18.21 | 18.21 | 16.95 | 17.04 | 3,338,053 | -1.15(-6.31%) |
Jul 25, 2017 | 17.84 | 18.39 | 17.84 | 18.19 | 3,437,781 | +0.67(+3.80%) |
Jul 24, 2017 | 17.55 | 17.67 | 17.27 | 17.52 | 1,836,578 | -0.04(-0.20%) |
Jul 21, 2017 | 17.99 | 17.99 | 17.55 | 17.56 | 2,650,964 | -0.37(-2.05%) |
Jul 20, 2017 | 17.71 | 18.20 | 17.56 | 17.93 | 2,887,235 | +0.17(+0.94%) |
Jul 19, 2017 | 17.37 | 17.81 | 17.29 | 17.76 | 2,335,487 | +0.47(+2.74%) |
Jul 18, 2017 | 17.43 | 17.48 | 17.02 | 17.29 | 1,880,660 | -0.25(-1.40%) |
Jul 17, 2017 | 17.43 | 17.68 | 17.40 | 17.53 | 1,411,381 | +0.16(+0.91%) |
Jul 14, 2017 | 17.77 | 17.80 | 17.36 | 17.37 | 1,700,222 | -0.38(-2.12%) |
Jul 13, 2017 | 17.57 | 17.96 | 17.15 | 17.75 | 2,832,787 | +0.27(+1.55%) |
Jul 12, 2017 | 17.39 | 17.61 | 17.30 | 17.48 | 2,970,846 | +0.23(+1.32%) |
Jul 11, 2017 | 16.92 | 17.33 | 16.79 | 17.25 | 1,977,936 | +0.38(+2.23%) |
Jul 10, 2017 | 16.66 | 17.10 | 16.53 | 16.87 | 1,725,448 | +0.03(+0.16%) |
Jul 07, 2017 | 17.07 | 17.16 | 16.47 | 16.85 | 2,500,890 | -0.24(-1.38%) |
Jul 06, 2017 | 17.20 | 17.57 | 17.06 | 17.08 | 1,737,372 | -0.17(-0.96%) |
Jul 05, 2017 | 17.47 | 17.48 | 16.88 | 17.25 | 2,214,948 | -0.23(-1.30%) |
Jul 03, 2017 | 17.11 | 17.53 | 16.90 | 17.48 | 1,339,351 | +0.56(+3.31%) |
Jun 30, 2017 | 16.77 | 17.27 | 16.77 | 16.92 | 3,432,153 | +0.16(+0.93%) |
Jun 29, 2017 | 16.81 | 16.88 | 16.48 | 16.76 | 2,155,176 | +0.16(+0.94%) |
Jun 28, 2017 | 16.26 | 16.67 | 16.22 | 16.60 | 3,399,146 | +0.57(+3.58%) |
Jun 27, 2017 | 16.58 | 16.72 | 16.02 | 16.03 | 2,941,996 | -0.34(-2.07%) |
Jun 26, 2017 | 16.72 | 16.73 | 16.24 | 16.37 | 1,810,063 | -0.30(-1.78%) |
Jun 23, 2017 | 16.54 | 16.83 | 16.17 | 16.67 | 3,554,042 | +0.30(+1.81%) |
Jun 22, 2017 | 17.27 | 17.35 | 15.77 | 16.37 | 5,059,631 | +0.34(+2.12%) |
Jun 21, 2017 | 16.34 | 16.46 | 15.94 | 16.03 | 3,807,599 | -0.23(-1.39%) |
Jun 20, 2017 | 16.20 | 16.39 | 16.06 | 16.26 | 2,275,631 | -0.09(-0.53%) |
Jun 19, 2017 | 16.51 | 16.87 | 16.32 | 16.34 | 3,237,884 | +0.05(+0.32%) |
Jun 16, 2017 | 16.04 | 16.61 | 15.99 | 16.29 | 2,651,565 | +0.16(+0.97%) |
Jun 15, 2017 | 16.52 | 16.67 | 16.04 | 16.13 | 3,616,369 | -0.77(-4.58%) |
Jun 14, 2017 | 17.54 | 17.54 | 16.39 | 16.91 | 4,419,408 | -0.63(-3.57%) |
Jun 13, 2017 | 17.18 | 17.94 | 17.11 | 17.54 | 3,385,319 | +0.64(+3.81%) |
Jun 12, 2017 | 16.71 | 17.12 | 16.66 | 16.89 | 1,305,953 | +0.18(+1.09%) |
Jun 09, 2017 | 16.36 | 16.85 | 16.32 | 16.71 | 1,833,098 | +0.24(+1.48%) |
Jun 08, 2017 | 15.10 | 16.59 | 15.10 | 16.46 | 2,246,446 | +0.58(+3.67%) |
Jun 07, 2017 | 16.08 | 16.21 | 15.69 | 15.88 | 1,532,856 | -0.17(-1.08%) |
Jun 06, 2017 | 16.19 | 16.19 | 15.86 | 16.06 | 1,427,546 | -0.24(-1.44%) |
Jun 05, 2017 | 16.00 | 16.45 | 15.98 | 16.29 | 1,066,982 | +0.26(+1.63%) |
Jun 02, 2017 | 16.08 | 16.25 | 16.00 | 16.03 | 1,057,143 | -0.08(-0.49%) |