Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.87 | 15.90 | 15.72 | 15.74 | 6,330,528 | -0.18(-1.13%) |
Sep 28, 2017 | 15.88 | 15.96 | 15.80 | 15.92 | 4,344,038 | +0.09(+0.57%) |
Sep 27, 2017 | 15.97 | 15.83 | 9,022,062 | -0.08(-0.50%) | ||
Sep 26, 2017 | 16.02 | 16.02 | 15.85 | 15.91 | 7,682,067 | -0.30(-1.85%) |
Sep 25, 2017 | 15.95 | 16.22 | 15.91 | 16.21 | 8,922,532 | +0.16(+1.00%) |
Sep 22, 2017 | 16.01 | 16.09 | 15.98 | 16.05 | 3,621,233 | +0.02(+0.12%) |
Sep 21, 2017 | 15.96 | 16.11 | 15.94 | 16.03 | 7,150,206 | -0.16(-0.99%) |
Sep 20, 2017 | 16.31 | 16.43 | 16.03 | 16.19 | 10,540,037 | -0.17(-1.04%) |
Sep 19, 2017 | 16.27 | 16.38 | 16.25 | 16.36 | 4,235,624 | +0.09(+0.55%) |
Sep 18, 2017 | 16.39 | 16.41 | 16.12 | 16.27 | 11,594,984 | -0.35(-2.11%) |
Sep 15, 2017 | 16.72 | 16.72 | 16.61 | 16.62 | 4,176,112 | -0.15(-0.89%) |
Sep 14, 2017 | 16.71 | 16.81 | 16.70 | 16.77 | 4,089,325 | +0.01(+0.06%) |
Sep 13, 2017 | 16.81 | 16.83 | 16.69 | 16.76 | 6,739,226 | -0.13(-0.77%) |
Sep 12, 2017 | 16.83 | 16.92 | 16.80 | 16.89 | 4,304,074 | +0.12(+0.72%) |
Sep 11, 2017 | 16.85 | 16.93 | 16.76 | 16.77 | 7,282,125 | -0.25(-1.47%) |
Sep 08, 2017 | 17.12 | 17.13 | 16.92 | 17.02 | 7,804,465 | -0.08(-0.47%) |
Sep 07, 2017 | 16.99 | 17.13 | 16.97 | 17.10 | 9,221,553 | +0.23(+1.36%) |
Sep 06, 2017 | 16.99 | 17.00 | 16.83 | 16.87 | 8,540,363 | -0.04(-0.24%) |
Sep 05, 2017 | 16.94 | 17.01 | 16.83 | 16.91 | 10,760,981 | +0.18(+1.08%) |
Sep 01, 2017 | 16.71 | 16.77 | 16.55 | 16.73 | 7,278,945 | +0.08(+0.48%) |
Aug 31, 2017 | 16.46 | 16.66 | 16.46 | 16.65 | 6,445,713 | +0.19(+1.15%) |
Aug 30, 2017 | 16.44 | 16.50 | 16.42 | 16.46 | 3,299,905 | +0.04(+0.24%) |
Aug 29, 2017 | 16.67 | 16.68 | 16.32 | 16.42 | 12,353,572 | -0.08(-0.48%) |
Aug 28, 2017 | 16.24 | 16.52 | 16.21 | 16.50 | 11,074,635 | +0.39(+2.42%) |
Aug 25, 2017 | 16.18 | 16.21 | 15.81 | 16.11 | 11,920,064 | +0.08(+0.50%) |
Aug 24, 2017 | 16.04 | 16.08 | 15.95 | 16.03 | 4,151,072 | -0.12(-0.74%) |
Aug 23, 2017 | 16.12 | 16.16 | 16.04 | 16.15 | 3,173,288 | +0.08(+0.50%) |
Aug 22, 2017 | 16.14 | 16.16 | 15.95 | 16.07 | 5,127,338 | +0.00(+0.00%) |
Aug 21, 2017 | 16.12 | 16.19 | 16.05 | 16.07 | 4,982,925 | -0.03(-0.19%) |
Aug 18, 2017 | 16.21 | 16.24 | 16.04 | 16.10 | 8,798,685 | -0.02(-0.12%) |
Aug 17, 2017 | 16.18 | 16.23 | 16.04 | 16.12 | 6,394,935 | -0.03(-0.19%) |
Aug 16, 2017 | 15.77 | 16.18 | 15.77 | 16.15 | 9,813,917 | +0.41(+2.60%) |
Aug 15, 2017 | 15.71 | 15.84 | 15.68 | 15.74 | 8,832,983 | -0.39(-2.42%) |
Aug 14, 2017 | 16.14 | 16.22 | 16.08 | 16.13 | 5,293,739 | -0.04(-0.25%) |
Aug 11, 2017 | 16.09 | 16.18 | 16.03 | 16.17 | 6,302,184 | -0.01(-0.06%) |
Aug 10, 2017 | 16.26 | 16.28 | 16.10 | 16.18 | 10,521,943 | +0.20(+1.25%) |
Aug 09, 2017 | 15.86 | 16.01 | 15.83 | 15.98 | 12,544,203 | +0.42(+2.70%) |
Aug 08, 2017 | 15.51 | 15.56 | 15.36 | 15.56 | 7,405,020 | +0.23(+1.50%) |
Aug 07, 2017 | 15.27 | 15.41 | 15.27 | 15.33 | 4,191,890 | -0.05(-0.33%) |
Aug 04, 2017 | 15.54 | 15.56 | 15.31 | 15.38 | 12,170,841 | -0.34(-2.16%) |
Aug 03, 2017 | 15.72 | 15.79 | 15.70 | 15.72 | 5,363,158 | +0.05(+0.32%) |
Aug 02, 2017 | 15.69 | 15.86 | 15.66 | 15.67 | 6,316,126 | -0.12(-0.76%) |
Aug 01, 2017 | 15.83 | 15.92 | 15.79 | 15.79 | 6,439,038 | -0.11(-0.69%) |
Jul 31, 2017 | 15.90 | 15.96 | 15.86 | 15.90 | 5,667,990 | +0.09(+0.57%) |
Jul 28, 2017 | 15.76 | 15.84 | 15.74 | 15.81 | 5,840,991 | +0.13(+0.83%) |
Jul 27, 2017 | 15.90 | 15.90 | 15.65 | 15.68 | 7,374,858 | -0.07(-0.44%) |
Jul 26, 2017 | 15.56 | 15.79 | 15.52 | 15.75 | 9,825,634 | +0.16(+1.03%) |
Jul 25, 2017 | 15.62 | 15.72 | 15.56 | 15.59 | 6,717,859 | +0.01(+0.06%) |
Jul 24, 2017 | 15.66 | 15.67 | 15.54 | 15.58 | 5,811,144 | -0.02(-0.13%) |
Jul 21, 2017 | 15.57 | 15.63 | 15.52 | 15.60 | 7,450,358 | +0.18(+1.17%) |
Jul 20, 2017 | 15.38 | 15.53 | 15.30 | 15.42 | 7,564,096 | +0.02(+0.13%) |
Jul 19, 2017 | 15.43 | 15.48 | 15.33 | 15.40 | 5,131,273 | +0.02(+0.13%) |
Jul 18, 2017 | 15.37 | 15.45 | 15.32 | 15.38 | 7,791,800 | +0.16(+1.05%) |
Jul 17, 2017 | 15.27 | 15.32 | 15.22 | 15.22 | 7,563,182 | +0.14(+0.93%) |
Jul 14, 2017 | 15.14 | 15.22 | 15.01 | 15.08 | 7,841,837 | +0.21(+1.41%) |
Jul 13, 2017 | 15.04 | 15.05 | 14.84 | 14.87 | 7,214,360 | -0.18(-1.20%) |
Jul 12, 2017 | 15.09 | 15.12 | 15.02 | 15.05 | 8,272,880 | +0.06(+0.40%) |
Jul 11, 2017 | 14.85 | 15.00 | 14.76 | 14.99 | 7,773,935 | +0.16(+1.08%) |
Jul 10, 2017 | 14.46 | 14.90 | 14.44 | 14.83 | 14,636,167 | +0.10(+0.68%) |
Jul 07, 2017 | 14.95 | 14.96 | 14.53 | 14.73 | 19,192,388 | -0.42(-2.77%) |
Jul 06, 2017 | 15.15 | 15.17 | 15.07 | 15.15 | 5,141,368 | -0.03(-0.20%) |
Jul 05, 2017 | 15.07 | 15.19 | 15.04 | 15.18 | 9,526,269 | -0.12(-0.78%) |