Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.42 | 14.52 | 14.26 | 14.40 | 3,190,399 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.32 | 13.93 | 14.25 | 5,282,231 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.23 | 13.83 | 14.15 | 4,040,305 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.38 | 13.83 | 14.08 | 4,385,765 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.82 | 14.29 | 4,101,988 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,281,947 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.10 | 3,353,216 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.90 | 2,838,412 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,510,537 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.83 | 14.10 | 6,161,902 | +0.17(+1.23%) |
Aug 17, 2017 | 13.91 | 14.02 | 13.75 | 13.92 | 6,489,169 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.72 | 13.94 | 14.01 | 6,226,979 | -0.65(-4.43%) |
Aug 15, 2017 | 14.93 | 14.93 | 14.34 | 14.66 | 4,504,626 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 15.00 | 15.01 | 2,748,819 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.36 | 15.15 | 15.18 | 4,008,976 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,554,684 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.56 | 15.59 | 4,683,517 | -0.45(-2.81%) |
Aug 08, 2017 | 16.40 | 16.46 | 15.97 | 16.04 | 4,302,605 | -0.48(-2.89%) |
Aug 07, 2017 | 17.13 | 17.13 | 16.40 | 16.52 | 5,113,563 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.22 | 3,775,854 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.87 | 17.22 | 17.33 | 3,907,906 | -0.41(-2.34%) |
Aug 02, 2017 | 17.31 | 17.88 | 16.91 | 17.75 | 5,158,761 | +0.37(+2.13%) |
Aug 01, 2017 | 17.39 | 17.54 | 17.03 | 17.38 | 5,418,599 | -0.06(-0.36%) |
Jul 31, 2017 | 17.60 | 17.88 | 17.19 | 17.44 | 4,632,469 | -0.15(-0.87%) |
Jul 28, 2017 | 17.46 | 18.30 | 17.41 | 17.60 | 4,513,228 | +0.07(+0.41%) |
Jul 27, 2017 | 17.94 | 18.52 | 17.35 | 17.52 | 8,500,921 | -0.29(-1.62%) |
Jul 26, 2017 | 17.94 | 18.07 | 17.29 | 17.81 | 5,289,082 | +0.01(+0.05%) |
Jul 25, 2017 | 17.80 | 5,393,930 | +0.51(+2.92%) | |||
Jul 24, 2017 | 17.92 | 17.99 | 17.07 | 17.30 | 7,108,396 | -0.51(-2.89%) |
Jul 21, 2017 | 18.70 | 18.90 | 17.77 | 17.81 | 6,151,505 | -0.93(-4.96%) |
Jul 20, 2017 | 19.61 | 18.70 | 18.74 | 4,412,043 | -0.66(-3.39%) | |
Jul 19, 2017 | 18.26 | 19.53 | 18.07 | 19.40 | 7,695,593 | +1.15(+6.33%) |
Jul 18, 2017 | 18.29 | 18.37 | 17.96 | 18.24 | 4,292,791 | +0.11(+0.60%) |
Jul 17, 2017 | 18.36 | 18.50 | 18.12 | 18.14 | 3,734,131 | -0.32(-1.76%) |
Jul 14, 2017 | 18.43 | 18.54 | 18.15 | 18.46 | 4,303,365 | +0.04(+0.20%) |
Jul 13, 2017 | 18.06 | 18.44 | 17.84 | 18.43 | 3,625,118 | +0.38(+2.10%) |
Jul 12, 2017 | 18.58 | 18.73 | 17.90 | 18.05 | 3,130,979 | -0.24(-1.33%) |
Jul 11, 2017 | 18.07 | 18.48 | 17.84 | 18.29 | 3,780,914 | +0.23(+1.30%) |
Jul 10, 2017 | 17.72 | 18.08 | 17.60 | 18.06 | 4,536,724 | +0.22(+1.21%) |
Jul 07, 2017 | 17.63 | 17.85 | 17.25 | 17.84 | 2,861,742 | +0.09(+0.51%) |
Jul 06, 2017 | 18.36 | 18.54 | 17.69 | 17.75 | 3,449,598 | -0.49(-2.67%) |
Jul 05, 2017 | 18.68 | 18.68 | 18.06 | 18.24 | 4,223,126 | -0.60(-3.16%) |
Jul 03, 2017 | 18.33 | 18.94 | 18.23 | 18.83 | 2,633,179 | +0.62(+3.42%) |
Jun 30, 2017 | 18.22 | 18.46 | 18.01 | 18.21 | 3,818,146 | +0.06(+0.35%) |
Jun 29, 2017 | 18.15 | 18.64 | 18.06 | 18.15 | 4,326,004 | +0.09(+0.50%) |
Jun 28, 2017 | 18.00 | 18.38 | 17.89 | 18.06 | 3,983,900 | +0.08(+0.45%) |
Jun 27, 2017 | 17.90 | 18.21 | 17.77 | 17.97 | 4,112,048 | +0.13(+0.71%) |
Jun 26, 2017 | 17.84 | 18.15 | 17.63 | 17.85 | 2,539,064 | +0.13(+0.71%) |
Jun 23, 2017 | 17.93 | 17.51 | 17.72 | 7,268,422 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.66 | 17.98 | 17.41 | 17.60 | 4,588,716 | +0.06(+0.36%) |
Jun 21, 2017 | 17.67 | 17.71 | 17.19 | 17.54 | 6,018,638 | -0.24(-1.37%) |
Jun 20, 2017 | 18.01 | 18.13 | 17.32 | 17.78 | 6,184,011 | -0.61(-3.33%) |
Jun 19, 2017 | 18.44 | 18.51 | 18.13 | 18.40 | 5,885,260 | -0.01(-0.05%) |
Jun 16, 2017 | 18.11 | 18.43 | 17.92 | 18.41 | 6,855,002 | +0.40(+2.20%) |
Jun 15, 2017 | 18.00 | 18.28 | 17.86 | 18.01 | 4,489,880 | -0.23(-1.24%) |
Jun 14, 2017 | 19.25 | 19.25 | 18.00 | 18.24 | 6,581,763 | -1.04(-5.38%) |
Jun 13, 2017 | 18.76 | 19.39 | 18.62 | 19.27 | 3,765,983 | +0.56(+2.99%) |
Jun 12, 2017 | 18.84 | 19.41 | 18.66 | 18.71 | 6,646,739 | +0.11(+0.58%) |
Jun 09, 2017 | 18.06 | 19.05 | 17.63 | 18.61 | 6,345,405 | +0.67(+3.72%) |
Jun 08, 2017 | 17.38 | 17.96 | 17.38 | 17.94 | 5,087,383 | +0.38(+2.16%) |
Jun 07, 2017 | 19.23 | 19.43 | 17.42 | 17.56 | 8,354,619 | -1.86(-9.57%) |
Jun 06, 2017 | 19.14 | 19.48 | 18.84 | 19.42 | 4,798,695 | +0.11(+0.56%) |
Jun 05, 2017 | 18.97 | 19.35 | 18.87 | 19.31 | 5,288,700 | +0.22(+1.13%) |
Jun 02, 2017 | 19.43 | 19.47 | 18.77 | 19.09 | 5,286,811 | -0.49(-2.48%) |