Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.42 | 14.51 | 14.25 | 14.40 | 3,191,234 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.31 | 13.93 | 14.25 | 5,283,613 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.22 | 13.83 | 14.15 | 4,041,362 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.37 | 13.82 | 14.07 | 4,386,912 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.81 | 14.29 | 4,103,062 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,282,806 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.09 | 3,354,093 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.89 | 2,839,155 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,511,194 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.82 | 14.09 | 6,163,514 | +0.17(+1.23%) |
Aug 17, 2017 | 13.90 | 14.01 | 13.75 | 13.92 | 6,490,867 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.71 | 13.94 | 14.00 | 6,228,609 | -0.65(-4.43%) |
Aug 15, 2017 | 14.92 | 14.92 | 14.34 | 14.65 | 4,505,805 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 14.99 | 15.00 | 2,749,539 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.35 | 15.14 | 15.17 | 4,010,025 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,556,138 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.55 | 15.59 | 4,684,742 | -0.45(-2.81%) |
Aug 08, 2017 | 16.39 | 16.45 | 15.97 | 16.04 | 4,303,731 | -0.48(-2.89%) |
Aug 07, 2017 | 17.12 | 17.12 | 16.39 | 16.52 | 5,114,902 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.21 | 3,776,842 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.86 | 17.21 | 17.33 | 3,908,928 | -0.41(-2.34%) |
Aug 02, 2017 | 17.30 | 17.88 | 16.91 | 17.74 | 5,160,111 | +0.37(+2.13%) |
Aug 01, 2017 | 17.38 | 17.54 | 17.02 | 17.37 | 5,420,017 | -0.06(-0.36%) |
Jul 31, 2017 | 17.59 | 17.87 | 17.18 | 17.44 | 4,633,681 | -0.15(-0.87%) |
Jul 28, 2017 | 17.46 | 18.29 | 17.40 | 17.59 | 4,514,409 | +0.07(+0.41%) |
Jul 27, 2017 | 17.93 | 18.52 | 17.35 | 17.52 | 8,503,146 | -0.29(-1.62%) |
Jul 26, 2017 | 17.93 | 18.07 | 17.28 | 17.81 | 5,290,466 | +0.01(+0.05%) |
Jul 25, 2017 | 17.80 | 5,395,342 | +0.50(+2.92%) | |||
Jul 24, 2017 | 17.92 | 17.99 | 17.06 | 17.29 | 7,110,257 | -0.51(-2.89%) |
Jul 21, 2017 | 18.70 | 18.90 | 17.76 | 17.81 | 6,153,115 | -0.93(-4.96%) |
Jul 20, 2017 | 19.60 | 18.69 | 18.74 | 4,413,198 | -0.66(-3.39%) | |
Jul 19, 2017 | 18.26 | 19.52 | 18.06 | 19.39 | 7,697,607 | +1.15(+6.33%) |
Jul 18, 2017 | 18.29 | 18.37 | 17.95 | 18.24 | 4,293,914 | +0.11(+0.60%) |
Jul 17, 2017 | 18.36 | 18.49 | 18.11 | 18.13 | 3,735,108 | -0.32(-1.76%) |
Jul 14, 2017 | 18.42 | 18.54 | 18.15 | 18.46 | 4,304,492 | +0.04(+0.20%) |
Jul 13, 2017 | 18.06 | 18.44 | 17.83 | 18.42 | 3,626,067 | +0.38(+2.10%) |
Jul 12, 2017 | 18.57 | 18.73 | 17.90 | 18.04 | 3,131,798 | -0.24(-1.33%) |
Jul 11, 2017 | 18.07 | 18.47 | 17.83 | 18.29 | 3,781,904 | +0.23(+1.30%) |
Jul 10, 2017 | 17.72 | 18.08 | 17.59 | 18.05 | 4,537,911 | +0.22(+1.21%) |
Jul 07, 2017 | 17.63 | 17.84 | 17.25 | 17.83 | 2,862,491 | +0.09(+0.51%) |
Jul 06, 2017 | 18.36 | 18.54 | 17.69 | 17.74 | 3,450,501 | -0.49(-2.67%) |
Jul 05, 2017 | 18.67 | 18.67 | 18.05 | 18.23 | 4,224,231 | -0.60(-3.16%) |
Jul 03, 2017 | 18.32 | 18.93 | 18.22 | 18.83 | 2,633,868 | +0.62(+3.42%) |
Jun 30, 2017 | 18.21 | 18.46 | 18.01 | 18.20 | 3,819,145 | +0.06(+0.35%) |
Jun 29, 2017 | 18.15 | 18.64 | 18.06 | 18.14 | 4,327,136 | +0.09(+0.50%) |
Jun 28, 2017 | 18.00 | 18.38 | 17.89 | 18.05 | 3,984,943 | +0.08(+0.45%) |
Jun 27, 2017 | 17.90 | 18.20 | 17.76 | 17.97 | 4,113,124 | +0.13(+0.71%) |
Jun 26, 2017 | 17.83 | 18.14 | 17.63 | 17.84 | 2,539,728 | +0.13(+0.71%) |
Jun 23, 2017 | 17.93 | 17.50 | 17.72 | 7,270,325 | +0.12(+0.67%) | |
Jun 22, 2017 | 17.65 | 17.97 | 17.40 | 17.60 | 4,589,917 | +0.06(+0.36%) |
Jun 21, 2017 | 17.66 | 17.71 | 17.18 | 17.54 | 6,020,214 | -0.24(-1.37%) |
Jun 20, 2017 | 18.01 | 18.12 | 17.31 | 17.78 | 6,185,630 | -0.61(-3.33%) |
Jun 19, 2017 | 18.44 | 18.50 | 18.12 | 18.39 | 5,886,801 | -0.01(-0.05%) |
Jun 16, 2017 | 18.10 | 18.42 | 17.92 | 18.40 | 6,856,796 | +0.40(+2.20%) |
Jun 15, 2017 | 18.00 | 18.28 | 17.86 | 18.01 | 4,491,055 | -0.23(-1.24%) |
Jun 14, 2017 | 19.24 | 19.24 | 18.00 | 18.23 | 6,583,485 | -1.04(-5.38%) |
Jun 13, 2017 | 18.75 | 19.39 | 18.62 | 19.27 | 3,766,969 | +0.56(+2.99%) |
Jun 12, 2017 | 18.84 | 19.40 | 18.65 | 18.71 | 6,648,479 | +0.11(+0.58%) |
Jun 09, 2017 | 18.05 | 19.04 | 17.63 | 18.60 | 6,347,065 | +0.67(+3.72%) |
Jun 08, 2017 | 17.37 | 17.95 | 17.37 | 17.93 | 5,088,715 | +0.38(+2.16%) |
Jun 07, 2017 | 19.22 | 19.42 | 17.42 | 17.55 | 8,356,805 | -1.86(-9.57%) |
Jun 06, 2017 | 19.13 | 19.48 | 18.84 | 19.41 | 4,799,951 | +0.11(+0.56%) |
Jun 05, 2017 | 18.96 | 19.35 | 18.86 | 19.30 | 5,290,084 | +0.22(+1.13%) |
Jun 02, 2017 | 19.42 | 19.47 | 18.76 | 19.09 | 5,288,195 | -0.49(-2.48%) |