Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.23 | 14.23 | 13.87 | 13.93 | 9,918,269 | -0.23(-1.61%) |
Sep 28, 2017 | 14.20 | 14.32 | 14.03 | 14.16 | 7,687,341 | -0.07(-0.52%) |
Sep 27, 2017 | 14.17 | 14.23 | 7,016,760 | -0.04(-0.26%) | ||
Sep 26, 2017 | 14.26 | 14.35 | 14.14 | 14.27 | 8,497,009 | +0.01(+0.10%) |
Sep 25, 2017 | 13.67 | 14.30 | 13.66 | 14.26 | 11,037,569 | +0.59(+4.32%) |
Sep 22, 2017 | 13.64 | 13.68 | 13.50 | 13.67 | 9,514,823 | +0.04(+0.27%) |
Sep 21, 2017 | 13.71 | 13.75 | 13.53 | 13.63 | 7,984,972 | -0.13(-0.96%) |
Sep 20, 2017 | 13.67 | 13.95 | 13.58 | 13.76 | 9,875,127 | +0.10(+0.76%) |
Sep 19, 2017 | 13.53 | 13.79 | 13.45 | 13.66 | 11,157,509 | +0.15(+1.15%) |
Sep 18, 2017 | 14.02 | 14.03 | 13.39 | 13.50 | 15,256,645 | -0.49(-3.48%) |
Sep 15, 2017 | 13.95 | 14.08 | 13.89 | 13.99 | 18,839,348 | +0.21(+1.50%) |
Sep 14, 2017 | 13.79 | 13.95 | 13.67 | 13.78 | 7,770,500 | -0.04(-0.27%) |
Sep 13, 2017 | 14.09 | 14.43 | 13.76 | 13.82 | 21,510,720 | -0.27(-1.88%) |
Sep 12, 2017 | 14.23 | 13.53 | 14.09 | 16,118,370 | +0.57(+4.20%) | |
Sep 11, 2017 | 13.71 | 13.78 | 13.42 | 13.52 | 16,864,050 | -0.15(-1.08%) |
Sep 08, 2017 | 13.75 | 14.15 | 13.41 | 13.67 | 21,915,480 | -0.09(-0.64%) |
Sep 07, 2017 | 14.06 | 14.15 | 13.61 | 13.75 | 16,948,596 | -0.25(-1.79%) |
Sep 06, 2017 | 14.43 | 14.54 | 14.00 | 14.01 | 15,656,880 | -0.38(-2.66%) |
Sep 05, 2017 | 14.80 | 14.80 | 14.36 | 14.39 | 10,544,512 | -0.38(-2.59%) |
Sep 01, 2017 | 14.62 | 14.90 | 14.62 | 14.77 | 9,330,617 | +0.24(+1.62%) |
Aug 31, 2017 | 14.70 | 14.70 | 14.40 | 14.54 | 9,969,063 | -0.11(-0.76%) |
Aug 30, 2017 | 14.76 | 14.85 | 14.59 | 14.65 | 15,233,975 | -0.16(-1.07%) |
Aug 29, 2017 | 14.79 | 14.96 | 14.75 | 14.80 | 10,868,919 | -0.08(-0.53%) |
Aug 28, 2017 | 14.53 | 14.92 | 14.47 | 14.88 | 12,168,477 | +0.37(+2.52%) |
Aug 25, 2017 | 14.47 | 14.66 | 14.32 | 14.52 | 9,098,683 | +0.12(+0.85%) |
Aug 24, 2017 | 14.71 | 14.75 | 14.37 | 14.40 | 10,955,650 | -0.23(-1.57%) |
Aug 23, 2017 | 14.18 | 14.80 | 14.17 | 14.62 | 22,086,642 | +0.34(+2.41%) |
Aug 22, 2017 | 13.79 | 14.30 | 13.74 | 14.28 | 16,201,712 | +0.50(+3.65%) |
Aug 21, 2017 | 13.75 | 13.87 | 13.46 | 13.78 | 13,318,716 | +0.03(+0.21%) |
Aug 18, 2017 | 13.92 | 14.02 | 13.21 | 13.75 | 33,030,534 | -0.16(-1.14%) |
Aug 17, 2017 | 14.99 | 15.05 | 13.87 | 13.91 | 32,702,788 | -1.08(-7.23%) |
Aug 16, 2017 | 14.72 | 15.26 | 14.67 | 14.99 | 14,808,180 | +0.25(+1.70%) |
Aug 15, 2017 | 15.71 | 15.74 | 14.74 | 14.74 | 21,842,438 | -1.02(-6.47%) |
Aug 14, 2017 | 15.67 | 15.80 | 15.61 | 15.76 | 6,176,611 | +0.22(+1.39%) |
Aug 11, 2017 | 15.50 | 15.76 | 15.47 | 15.54 | 9,491,616 | -0.01(-0.09%) |
Aug 10, 2017 | 15.64 | 15.75 | 15.54 | 15.56 | 18,760,466 | -0.10(-0.64%) |
Aug 09, 2017 | 15.63 | 15.83 | 15.51 | 15.66 | 10,998,077 | -0.04(-0.23%) |
Aug 08, 2017 | 15.97 | 16.05 | 15.63 | 15.69 | 16,153,556 | -0.34(-2.10%) |
Aug 07, 2017 | 16.07 | 16.24 | 15.95 | 16.03 | 11,203,755 | -0.09(-0.58%) |
Aug 04, 2017 | 16.14 | 16.56 | 16.09 | 16.12 | 15,415,254 | +0.02(+0.13%) |
Aug 03, 2017 | 16.76 | 16.80 | 15.51 | 16.10 | 33,375,894 | -0.93(-5.48%) |
Aug 02, 2017 | 16.77 | 17.06 | 16.73 | 17.04 | 9,901,242 | +0.27(+1.63%) |
Aug 01, 2017 | 16.75 | 16.81 | 16.64 | 16.76 | 7,877,698 | +0.06(+0.39%) |
Jul 31, 2017 | 16.71 | 16.80 | 16.62 | 16.70 | 6,832,005 | -0.01(-0.04%) |
Jul 28, 2017 | 16.88 | 16.89 | 16.57 | 16.71 | 9,712,486 | -0.23(-1.36%) |
Jul 27, 2017 | 16.47 | 16.95 | 16.44 | 16.94 | 12,471,719 | +0.53(+3.24%) |
Jul 26, 2017 | 16.57 | 16.58 | 16.28 | 16.40 | 7,783,090 | -0.07(-0.44%) |
Jul 25, 2017 | 16.40 | 16.58 | 16.34 | 16.48 | 9,699,359 | +0.14(+0.88%) |
Jul 24, 2017 | 16.76 | 16.79 | 16.33 | 16.33 | 11,272,175 | -0.44(-2.61%) |
Jul 21, 2017 | 16.66 | 16.91 | 16.61 | 16.77 | 11,233,052 | +0.11(+0.65%) |
Jul 20, 2017 | 16.71 | 16.26 | 16.66 | 12,678,606 | +0.39(+2.38%) | |
Jul 19, 2017 | 16.10 | 16.39 | 15.98 | 16.28 | 11,283,513 | +0.25(+1.57%) |
Jul 18, 2017 | 16.40 | 16.48 | 15.97 | 16.02 | 12,157,520 | -0.39(-2.40%) |
Jul 17, 2017 | 16.50 | 16.67 | 16.40 | 16.42 | 6,211,381 | -0.08(-0.48%) |
Jul 14, 2017 | 16.34 | 16.67 | 16.31 | 16.50 | 9,417,073 | +0.15(+0.92%) |
Jul 13, 2017 | 16.13 | 16.41 | 16.04 | 16.35 | 12,588,209 | +0.20(+1.24%) |
Jul 12, 2017 | 16.78 | 16.86 | 16.13 | 16.15 | 20,741,768 | -0.54(-3.23%) |
Jul 11, 2017 | 16.86 | 16.95 | 16.66 | 16.68 | 8,393,168 | -0.16(-0.94%) |
Jul 10, 2017 | 16.98 | 17.09 | 16.83 | 16.84 | 6,494,900 | -0.09(-0.55%) |
Jul 07, 2017 | 17.12 | 17.19 | 16.86 | 16.94 | 10,954,995 | -0.22(-1.26%) |
Jul 06, 2017 | 17.00 | 17.30 | 16.96 | 17.15 | 12,396,450 | +0.11(+0.67%) |
Jul 05, 2017 | 17.20 | 17.32 | 16.91 | 17.04 | 14,781,980 | -0.16(-0.96%) |