Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.76 | 19.01 | 18.66 | 18.91 | 5,591,508 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.82 | 4,552,562 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.45 | 18.75 | 4,842,798 | +0.23(+1.22%) |
Sep 26, 2017 | 18.46 | 18.66 | 18.21 | 18.53 | 4,327,436 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.64 | 17.89 | 18.48 | 6,646,980 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,118,792 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.13 | 17.48 | 3,746,447 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.88 | 17.60 | 6,040,479 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.87 | 4,547,334 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,180,133 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.41 | 16.85 | 13,236,217 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.97 | 16.43 | 16.66 | 5,667,770 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.38 | 6,289,322 | +0.25(+1.57%) |
Sep 12, 2017 | 15.86 | 16.35 | 15.82 | 16.13 | 4,822,991 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.91 | 15.35 | 15.86 | 4,518,433 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.86 | 15.17 | 15.35 | 2,867,512 | -0.42(-2.69%) |
Sep 07, 2017 | 15.64 | 15.86 | 15.44 | 15.77 | 4,385,180 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.03 | 15.45 | 15.72 | 6,408,632 | +0.39(+2.53%) |
Sep 05, 2017 | 15.02 | 15.49 | 14.84 | 15.33 | 7,019,057 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.38 | 3,084,697 | -0.03(-0.19%) |
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%) |