Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.19 | 15.32 | 15.19 | 15.20 | 2,959,807 | -0.03(-0.17%) |
Sep 28, 2017 | 15.18 | 15.31 | 15.02 | 15.23 | 4,245,706 | -0.03(-0.22%) |
Sep 27, 2017 | 15.57 | 15.61 | 15.25 | 15.26 | 3,699,801 | -0.39(-2.52%) |
Sep 26, 2017 | 15.70 | 15.86 | 15.63 | 15.66 | 2,405,312 | -0.06(-0.38%) |
Sep 25, 2017 | 15.76 | 15.77 | 15.64 | 15.72 | 1,678,108 | -0.09(-0.54%) |
Sep 22, 2017 | 15.84 | 15.87 | 15.78 | 15.80 | 1,592,857 | +0.04(+0.27%) |
Sep 21, 2017 | 15.85 | 15.86 | 15.71 | 15.76 | 1,872,071 | -0.12(-0.75%) |
Sep 20, 2017 | 15.88 | 15.98 | 15.74 | 15.88 | 1,815,928 | +0.06(+0.38%) |
Sep 19, 2017 | 15.92 | 16.00 | 15.77 | 15.82 | 3,619,454 | -0.04(-0.27%) |
Sep 18, 2017 | 15.86 | 15.92 | 15.80 | 15.86 | 1,720,666 | +0.03(+0.16%) |
Sep 15, 2017 | 15.83 | 15.93 | 15.68 | 15.84 | 2,641,614 | -0.03(-0.22%) |
Sep 14, 2017 | 15.79 | 15.92 | 15.74 | 15.87 | 1,389,755 | +0.01(+0.05%) |
Sep 13, 2017 | 15.87 | 15.93 | 15.74 | 15.86 | 3,064,936 | -0.03(-0.22%) |
Sep 12, 2017 | 15.87 | 15.93 | 15.82 | 15.90 | 1,814,551 | -0.03(-0.21%) |
Sep 11, 2017 | 15.80 | 16.01 | 15.78 | 15.93 | 2,323,662 | +0.23(+1.47%) |
Sep 08, 2017 | 15.82 | 16.01 | 15.62 | 15.70 | 3,025,698 | -0.14(-0.86%) |
Sep 07, 2017 | 15.76 | 15.98 | 15.71 | 15.84 | 2,592,964 | +0.12(+0.76%) |
Sep 06, 2017 | 15.85 | 15.66 | 15.72 | 2,465,741 | +0.09(+0.55%) | |
Sep 05, 2017 | 15.93 | 15.94 | 15.60 | 15.63 | 2,137,706 | -0.28(-1.78%) |
Sep 01, 2017 | 16.06 | 16.10 | 15.91 | 15.92 | 1,818,462 | -0.09(-0.54%) |
Aug 31, 2017 | 16.12 | 16.13 | 15.97 | 16.00 | 1,953,968 | -0.13(-0.80%) |
Aug 30, 2017 | 16.01 | 16.15 | 15.90 | 16.13 | 6,352,546 | +0.08(+0.48%) |
Aug 29, 2017 | 15.92 | 16.08 | 15.89 | 16.05 | 2,801,847 | +0.00(+0.00%) |
Aug 28, 2017 | 16.15 | 16.18 | 15.99 | 16.05 | 2,798,423 | -0.12(-0.74%) |
Aug 25, 2017 | 16.22 | 16.28 | 16.07 | 16.17 | 3,196,304 | +0.04(+0.27%) |
Aug 24, 2017 | 16.10 | 16.17 | 16.04 | 16.13 | 2,562,441 | +0.09(+0.53%) |
Aug 23, 2017 | 15.88 | 16.09 | 15.81 | 16.04 | 3,853,035 | -0.12(-0.74%) |
Aug 22, 2017 | 16.24 | 16.32 | 16.11 | 16.16 | 6,277,903 | +0.00(+0.00%) |
Aug 21, 2017 | 16.15 | 16.18 | 16.01 | 16.16 | 1,169,765 | +0.06(+0.37%) |
Aug 18, 2017 | 15.95 | 16.15 | 15.78 | 16.10 | 2,248,293 | +0.16(+1.02%) |
Aug 17, 2017 | 16.17 | 16.19 | 15.92 | 15.94 | 3,585,686 | -0.18(-1.12%) |
Aug 16, 2017 | 16.00 | 16.15 | 15.88 | 16.12 | 3,971,775 | +0.19(+1.18%) |
Aug 15, 2017 | 15.73 | 15.93 | 15.68 | 15.93 | 2,051,240 | +0.17(+1.09%) |
Aug 14, 2017 | 15.54 | 15.85 | 15.43 | 15.76 | 3,951,193 | +0.34(+2.22%) |
Aug 11, 2017 | 15.05 | 15.52 | 15.05 | 15.42 | 6,218,093 | +0.08(+0.50%) |
Aug 10, 2017 | 15.20 | 15.49 | 15.14 | 15.34 | 6,117,271 | +0.30(+1.99%) |
Aug 09, 2017 | 14.99 | 15.13 | 14.96 | 15.04 | 2,730,330 | -0.12(-0.79%) |
Aug 08, 2017 | 15.38 | 15.38 | 15.13 | 15.16 | 2,120,819 | -0.14(-0.90%) |
Aug 07, 2017 | 15.29 | 15.30 | 15.22 | 15.30 | 1,632,620 | +0.02(+0.11%) |
Aug 04, 2017 | 15.29 | 15.35 | 15.16 | 15.28 | 1,369,216 | -0.02(-0.11%) |
Aug 03, 2017 | 15.28 | 15.32 | 15.14 | 15.30 | 1,491,282 | +0.04(+0.28%) |
Aug 02, 2017 | 15.07 | 15.39 | 15.04 | 15.26 | 2,526,613 | +0.09(+0.56%) |
Aug 01, 2017 | 15.25 | 15.39 | 15.15 | 15.17 | 2,028,631 | +0.03(+0.17%) |
Jul 31, 2017 | 15.37 | 15.37 | 15.07 | 15.14 | 2,813,953 | -0.22(-1.45%) |
Jul 28, 2017 | 15.00 | 15.39 | 14.99 | 15.37 | 3,108,258 | +0.33(+2.16%) |
Jul 27, 2017 | 15.42 | 15.46 | 15.02 | 15.04 | 2,712,722 | -0.33(-2.17%) |
Jul 26, 2017 | 15.25 | 15.42 | 15.16 | 15.38 | 2,516,259 | +0.16(+1.07%) |
Jul 25, 2017 | 15.22 | 15.37 | 15.19 | 15.21 | 2,425,136 | +0.01(+0.06%) |
Jul 24, 2017 | 15.02 | 15.36 | 14.90 | 15.20 | 3,296,329 | +0.25(+1.66%) |
Jul 21, 2017 | 14.84 | 15.00 | 14.71 | 14.96 | 1,867,175 | +0.16(+1.10%) |
Jul 20, 2017 | 14.89 | 14.92 | 14.79 | 14.79 | 1,626,226 | -0.02(-0.12%) |
Jul 19, 2017 | 14.79 | 15.01 | 14.69 | 14.81 | 2,681,071 | +0.11(+0.76%) |
Jul 18, 2017 | 14.53 | 14.80 | 14.49 | 14.70 | 4,008,062 | +0.15(+1.06%) |
Jul 17, 2017 | 14.50 | 14.56 | 14.33 | 14.55 | 2,619,671 | +0.05(+0.35%) |
Jul 14, 2017 | 14.30 | 14.51 | 14.30 | 14.49 | 1,817,794 | +0.33(+2.30%) |
Jul 13, 2017 | 14.26 | 14.31 | 14.14 | 14.17 | 1,544,518 | -0.09(-0.60%) |
Jul 12, 2017 | 14.46 | 14.61 | 14.13 | 14.25 | 3,426,118 | -0.05(-0.36%) |
Jul 11, 2017 | 14.13 | 14.35 | 14.10 | 14.31 | 2,761,406 | +0.15(+1.09%) |
Jul 10, 2017 | 13.96 | 14.22 | 13.92 | 14.15 | 2,455,512 | +0.28(+2.04%) |
Jul 07, 2017 | 13.65 | 13.95 | 13.63 | 13.87 | 3,124,996 | +0.26(+1.89%) |
Jul 06, 2017 | 13.48 | 13.73 | 13.48 | 13.61 | 2,926,625 | -0.14(-1.00%) |
Jul 05, 2017 | 13.56 | 13.78 | 13.43 | 13.75 | 2,194,185 | +0.11(+0.82%) |