Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.77 | 16.92 | 16.74 | 16.77 | 2,398,818 | -0.05(-0.30%) |
Sep 28, 2017 | 16.90 | 17.02 | 16.75 | 16.82 | 2,279,525 | -0.08(-0.47%) |
Sep 27, 2017 | 16.91 | 17.11 | 16.79 | 16.90 | 3,164,342 | +0.12(+0.72%) |
Sep 26, 2017 | 16.75 | 16.84 | 16.69 | 16.78 | 2,498,135 | +0.05(+0.30%) |
Sep 25, 2017 | 17.01 | 17.01 | 16.60 | 16.73 | 3,328,502 | -0.15(-0.89%) |
Sep 22, 2017 | 16.85 | 17.04 | 16.76 | 16.88 | 2,129,218 | +0.04(+0.24%) |
Sep 21, 2017 | 17.10 | 17.10 | 16.40 | 16.84 | 4,206,922 | -0.14(-0.82%) |
Sep 20, 2017 | 17.14 | 17.16 | 16.83 | 16.98 | 4,102,271 | -0.16(-0.93%) |
Sep 19, 2017 | 17.17 | 17.23 | 17.05 | 17.14 | 3,958,590 | -0.04(-0.23%) |
Sep 18, 2017 | 17.41 | 17.51 | 17.12 | 17.18 | 5,345,778 | -0.16(-0.92%) |
Sep 15, 2017 | 16.96 | 17.34 | 16.91 | 17.34 | 6,700,345 | +0.31(+1.82%) |
Sep 14, 2017 | 16.79 | 17.16 | 16.75 | 17.03 | 5,615,650 | +0.14(+0.83%) |
Sep 13, 2017 | 16.54 | 17.10 | 16.44 | 16.89 | 8,684,104 | +0.38(+2.30%) |
Sep 12, 2017 | 16.48 | 16.68 | 16.29 | 16.51 | 5,407,497 | +0.10(+0.61%) |
Sep 11, 2017 | 16.34 | 16.61 | 16.16 | 16.41 | 8,618,813 | +0.40(+2.50%) |
Sep 08, 2017 | 16.02 | 16.13 | 15.83 | 16.01 | 9,016,830 | +0.24(+1.52%) |
Sep 07, 2017 | 15.50 | 15.96 | 15.45 | 15.77 | 13,088,182 | +0.99(+6.70%) |
Sep 06, 2017 | 14.85 | 14.94 | 14.74 | 14.78 | 2,956,537 | +0.01(+0.07%) |
Sep 05, 2017 | 14.80 | 14.92 | 14.61 | 14.77 | 3,343,228 | -0.12(-0.81%) |
Sep 01, 2017 | 14.92 | 15.05 | 14.86 | 14.89 | 3,721,527 | +0.12(+0.81%) |
Aug 31, 2017 | 14.73 | 14.84 | 14.73 | 14.77 | 3,050,833 | +0.06(+0.41%) |
Aug 30, 2017 | 14.68 | 14.73 | 14.45 | 14.71 | 3,451,695 | +0.19(+1.31%) |
Aug 29, 2017 | 14.29 | 14.60 | 14.18 | 14.52 | 2,625,786 | +0.06(+0.41%) |
Aug 28, 2017 | 14.51 | 14.55 | 14.34 | 14.46 | 2,018,331 | -0.04(-0.28%) |
Aug 25, 2017 | 14.56 | 14.66 | 14.40 | 14.50 | 2,375,239 | +0.02(+0.14%) |
Aug 24, 2017 | 14.52 | 14.73 | 14.43 | 14.48 | 4,567,865 | +0.08(+0.56%) |
Aug 23, 2017 | 14.14 | 14.44 | 14.06 | 14.40 | 3,309,468 | +0.13(+0.91%) |
Aug 22, 2017 | 13.85 | 14.40 | 13.85 | 14.27 | 5,593,314 | +0.50(+3.63%) |
Aug 21, 2017 | 13.97 | 14.06 | 13.74 | 13.77 | 3,713,960 | -0.21(-1.50%) |
Aug 18, 2017 | 14.00 | 14.10 | 13.76 | 13.98 | 3,931,798 | -0.01(-0.07%) |
Aug 17, 2017 | 14.01 | 14.11 | 13.89 | 13.99 | 4,004,720 | -0.07(-0.50%) |
Aug 16, 2017 | 13.89 | 14.14 | 13.86 | 14.06 | 4,489,647 | +0.15(+1.08%) |
Aug 15, 2017 | 14.21 | 14.22 | 13.90 | 13.91 | 4,073,174 | -0.29(-2.04%) |
Aug 14, 2017 | 14.10 | 14.36 | 14.05 | 14.20 | 4,272,029 | +0.19(+1.36%) |
Aug 11, 2017 | 13.87 | 14.12 | 13.86 | 14.01 | 3,464,538 | +0.12(+0.86%) |
Aug 10, 2017 | 14.06 | 14.17 | 13.80 | 13.89 | 5,005,317 | -0.32(-2.25%) |
Aug 09, 2017 | 14.12 | 14.24 | 13.85 | 14.21 | 4,589,506 | +0.07(+0.50%) |
Aug 08, 2017 | 14.33 | 14.43 | 14.10 | 14.14 | 4,720,388 | -0.25(-1.74%) |
Aug 07, 2017 | 14.36 | 14.40 | 14.02 | 14.39 | 7,131,653 | +0.03(+0.21%) |
Aug 04, 2017 | 14.53 | 14.53 | 14.31 | 14.36 | 5,497,465 | -0.16(-1.10%) |
Aug 03, 2017 | 14.77 | 14.78 | 14.20 | 14.52 | 9,448,791 | -0.28(-1.89%) |
Aug 02, 2017 | 15.73 | 15.96 | 14.33 | 14.80 | 19,087,010 | +0.11(+0.75%) |
Aug 01, 2017 | 14.67 | 14.70 | 14.42 | 14.69 | 12,008,163 | +0.06(+0.41%) |
Jul 31, 2017 | 15.00 | 15.07 | 14.53 | 14.63 | 10,705,795 | -0.65(-4.25%) |
Jul 28, 2017 | 15.78 | 15.78 | 15.20 | 15.28 | 5,001,556 | -0.25(-1.61%) |
Jul 27, 2017 | 15.95 | 15.99 | 15.16 | 15.53 | 5,245,544 | -0.33(-2.08%) |
Jul 26, 2017 | 16.15 | 16.15 | 15.74 | 15.86 | 3,463,750 | -0.22(-1.37%) |
Jul 25, 2017 | 15.98 | 16.36 | 15.89 | 16.08 | 5,008,382 | +0.13(+0.82%) |
Jul 24, 2017 | 15.79 | 15.99 | 15.56 | 15.95 | 3,211,655 | +0.19(+1.21%) |
Jul 21, 2017 | 15.93 | 15.93 | 15.62 | 15.76 | 3,913,554 | -0.10(-0.63%) |
Jul 20, 2017 | 15.80 | 15.80 | 15.56 | 15.86 | 6,245,603 | -0.07(-0.44%) |
Jul 19, 2017 | 15.71 | 16.39 | 15.60 | 15.93 | 10,593,461 | +0.31(+1.98%) |
Jul 18, 2017 | 15.50 | 15.62 | 15.25 | 15.62 | 2,906,535 | +0.12(+0.77%) |
Jul 17, 2017 | 15.44 | 15.61 | 15.36 | 15.50 | 4,630,761 | +0.01(+0.06%) |
Jul 14, 2017 | 15.50 | 14.84 | 15.49 | 5,982,870 | -0.01(-0.06%) | |
Jul 13, 2017 | 15.55 | 15.60 | 15.38 | 15.50 | 3,708,290 | +0.01(+0.06%) |
Jul 12, 2017 | 15.49 | 15.72 | 15.46 | 15.49 | 3,503,314 | +0.13(+0.85%) |
Jul 11, 2017 | 15.47 | 15.50 | 15.24 | 15.36 | 3,078,560 | -0.07(-0.45%) |
Jul 10, 2017 | 15.42 | 15.60 | 15.33 | 15.43 | 5,607,757 | +0.05(+0.33%) |
Jul 07, 2017 | 14.88 | 15.42 | 14.88 | 15.38 | 5,225,714 | +0.66(+4.48%) |
Jul 06, 2017 | 14.90 | 14.98 | 14.67 | 14.72 | 5,046,407 | -0.24(-1.60%) |
Jul 05, 2017 | 15.07 | 15.18 | 14.91 | 14.96 | 3,542,818 | -0.02(-0.17%) |