Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.77 | 19.91 | 19.43 | 19.73 | 2,218,845 | -0.01(-0.04%) |
Sep 28, 2017 | 19.47 | 19.89 | 19.28 | 19.73 | 1,824,554 | +0.22(+1.15%) |
Sep 27, 2017 | 19.42 | 20.02 | 19.30 | 19.51 | 2,752,924 | -0.30(-1.50%) |
Sep 26, 2017 | 19.05 | 19.89 | 18.99 | 19.81 | 4,885,916 | +1.12(+6.02%) |
Sep 25, 2017 | 18.80 | 18.90 | 18.51 | 18.68 | 1,665,786 | -0.17(-0.90%) |
Sep 22, 2017 | 18.90 | 19.01 | 18.62 | 18.85 | 1,575,627 | -0.08(-0.42%) |
Sep 21, 2017 | 19.19 | 19.36 | 18.85 | 18.93 | 2,391,759 | -0.26(-1.34%) |
Sep 20, 2017 | 19.38 | 19.48 | 18.74 | 19.19 | 5,092,345 | +1.15(+6.37%) |
Sep 19, 2017 | 18.30 | 18.38 | 17.97 | 18.04 | 2,268,987 | -0.29(-1.58%) |
Sep 18, 2017 | 17.94 | 18.59 | 17.84 | 18.33 | 2,682,363 | +0.46(+2.56%) |
Sep 15, 2017 | 17.31 | 18.20 | 17.20 | 17.87 | 5,699,576 | +0.58(+3.35%) |
Sep 14, 2017 | 17.11 | 17.41 | 16.95 | 17.29 | 2,331,285 | +0.13(+0.75%) |
Sep 13, 2017 | 16.93 | 17.38 | 16.78 | 17.16 | 3,696,366 | +0.23(+1.38%) |
Sep 12, 2017 | 16.58 | 17.07 | 16.30 | 16.93 | 2,465,781 | +0.42(+2.53%) |
Sep 11, 2017 | 16.21 | 16.85 | 16.13 | 16.51 | 2,821,434 | +0.37(+2.29%) |
Sep 08, 2017 | 16.52 | 16.54 | 16.07 | 16.14 | 1,193,165 | -0.36(-2.19%) |
Sep 07, 2017 | 16.58 | 16.68 | 16.47 | 16.50 | 936,550 | -0.07(-0.44%) |
Sep 06, 2017 | 16.77 | 16.43 | 16.58 | 1,644,188 | +0.10(+0.63%) | |
Sep 05, 2017 | 16.51 | 16.61 | 16.25 | 16.47 | 1,563,843 | -0.03(-0.19%) |
Sep 01, 2017 | 16.42 | 16.79 | 16.42 | 16.50 | 1,306,653 | +0.14(+0.83%) |
Aug 31, 2017 | 16.58 | 16.71 | 16.36 | 16.37 | 2,283,814 | -0.18(-1.12%) |
Aug 30, 2017 | 16.29 | 16.57 | 16.25 | 16.55 | 1,423,130 | +0.21(+1.28%) |
Aug 29, 2017 | 15.92 | 16.37 | 15.78 | 16.34 | 2,839,556 | +0.44(+2.78%) |
Aug 28, 2017 | 16.36 | 16.36 | 15.88 | 15.90 | 2,351,591 | -0.49(-2.99%) |
Aug 25, 2017 | 16.25 | 16.41 | 16.12 | 16.39 | 1,649,087 | +0.15(+0.94%) |
Aug 24, 2017 | 15.96 | 16.25 | 15.79 | 16.24 | 1,631,397 | +0.32(+2.02%) |
Aug 23, 2017 | 15.97 | 16.09 | 15.83 | 15.92 | 1,534,257 | -0.16(-1.00%) |
Aug 22, 2017 | 16.09 | 16.26 | 15.98 | 16.08 | 1,412,877 | -0.01(-0.05%) |
Aug 21, 2017 | 16.04 | 16.18 | 15.84 | 16.09 | 1,864,237 | +0.02(+0.10%) |
Aug 18, 2017 | 16.13 | 16.21 | 15.90 | 16.07 | 1,728,348 | -0.02(-0.15%) |
Aug 17, 2017 | 16.09 | 16.37 | 16.00 | 16.09 | 2,026,258 | +0.02(+0.10%) |
Aug 16, 2017 | 15.95 | 16.13 | 15.88 | 16.08 | 1,678,861 | +0.13(+0.81%) |
Aug 15, 2017 | 15.84 | 16.01 | 15.55 | 15.95 | 2,477,237 | +0.13(+0.81%) |
Aug 14, 2017 | 15.82 | 15.96 | 15.72 | 15.82 | 1,231,577 | +0.17(+1.08%) |
Aug 11, 2017 | 15.57 | 15.94 | 15.52 | 15.65 | 878,850 | -0.09(-0.56%) |
Aug 10, 2017 | 15.95 | 15.97 | 15.51 | 15.74 | 2,258,763 | -0.19(-1.21%) |
Aug 09, 2017 | 15.98 | 16.16 | 15.81 | 15.93 | 1,960,248 | -0.02(-0.15%) |
Aug 08, 2017 | 15.96 | 16.08 | 15.83 | 15.96 | 2,723,076 | -0.21(-1.28%) |
Aug 07, 2017 | 16.23 | 16.47 | 16.08 | 16.16 | 2,102,386 | -0.02(-0.15%) |
Aug 04, 2017 | 16.36 | 16.42 | 16.12 | 16.19 | 1,658,414 | -0.14(-0.83%) |
Aug 03, 2017 | 16.85 | 16.92 | 16.28 | 16.32 | 2,593,491 | -0.49(-2.93%) |
Aug 02, 2017 | 17.04 | 17.10 | 16.39 | 16.82 | 4,273,395 | -0.25(-1.49%) |
Aug 01, 2017 | 16.38 | 17.60 | 16.23 | 17.07 | 7,311,509 | +1.92(+12.71%) |
Jul 31, 2017 | 15.36 | 15.40 | 15.03 | 15.15 | 4,341,977 | -0.14(-0.88%) |
Jul 28, 2017 | 15.81 | 15.90 | 15.27 | 15.28 | 1,890,153 | -0.52(-3.32%) |
Jul 27, 2017 | 15.91 | 15.91 | 15.55 | 15.81 | 2,232,531 | -0.10(-0.65%) |
Jul 26, 2017 | 15.80 | 16.25 | 15.73 | 15.91 | 2,789,569 | +0.10(+0.60%) |
Jul 25, 2017 | 15.62 | 15.95 | 15.58 | 15.81 | 3,380,968 | +0.23(+1.48%) |
Jul 24, 2017 | 14.97 | 15.65 | 14.96 | 15.58 | 3,276,957 | +0.70(+4.70%) |
Jul 21, 2017 | 15.03 | 15.08 | 14.76 | 14.88 | 1,866,978 | -0.18(-1.21%) |
Jul 20, 2017 | 15.13 | 15.22 | 14.95 | 15.07 | 1,226,753 | -0.01(-0.05%) |
Jul 19, 2017 | 14.78 | 15.17 | 14.74 | 15.07 | 1,589,343 | +0.33(+2.21%) |
Jul 18, 2017 | 14.48 | 14.76 | 14.38 | 14.75 | 1,798,365 | +0.25(+1.76%) |
Jul 17, 2017 | 14.80 | 14.91 | 14.47 | 14.49 | 1,681,183 | -0.34(-2.31%) |
Jul 14, 2017 | 14.76 | 14.86 | 14.72 | 14.84 | 1,477,234 | +0.10(+0.70%) |
Jul 13, 2017 | 14.56 | 14.85 | 14.56 | 14.73 | 1,936,603 | +0.20(+1.37%) |
Jul 12, 2017 | 14.76 | 14.85 | 14.51 | 14.53 | 1,728,602 | -0.18(-1.24%) |
Jul 11, 2017 | 14.73 | 14.88 | 14.59 | 14.72 | 1,345,363 | +0.02(+0.11%) |
Jul 10, 2017 | 14.44 | 14.77 | 14.32 | 14.70 | 2,171,936 | +0.30(+2.10%) |
Jul 07, 2017 | 14.32 | 14.45 | 14.31 | 14.40 | 1,811,615 | +0.08(+0.56%) |
Jul 06, 2017 | 14.32 | 14.51 | 14.31 | 14.32 | 2,208,959 | -0.03(-0.22%) |
Jul 05, 2017 | 14.37 | 14.51 | 14.29 | 14.35 | 2,040,644 | +0.02(+0.17%) |