Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.79 | 16.05 | 15.78 | 16.01 | 5,344,424 | +0.29(+1.86%) |
Aug 30, 2017 | 15.38 | 15.76 | 15.36 | 15.72 | 6,395,452 | +0.37(+2.39%) |
Aug 29, 2017 | 14.97 | 15.40 | 14.94 | 15.35 | 3,967,826 | +0.13(+0.83%) |
Aug 28, 2017 | 15.23 | 15.30 | 15.14 | 15.22 | 3,426,897 | +0.08(+0.51%) |
Aug 25, 2017 | 15.32 | 15.40 | 15.10 | 15.15 | 6,329,051 | -0.07(-0.46%) |
Aug 24, 2017 | 15.37 | 15.40 | 15.04 | 15.22 | 5,598,614 | -0.08(-0.52%) |
Aug 23, 2017 | 15.26 | 15.37 | 15.23 | 15.30 | 4,752,571 | -0.12(-0.76%) |
Aug 22, 2017 | 15.11 | 15.44 | 15.11 | 15.41 | 5,072,252 | +0.45(+2.98%) |
Aug 21, 2017 | 15.00 | 15.06 | 14.77 | 14.97 | 5,831,595 | -0.02(-0.12%) |
Aug 18, 2017 | 15.03 | 15.20 | 14.87 | 14.98 | 9,753,002 | -0.04(-0.26%) |
Aug 17, 2017 | 15.54 | 15.58 | 15.02 | 15.02 | 9,587,430 | -0.64(-4.08%) |
Aug 16, 2017 | 15.67 | 15.81 | 15.56 | 15.66 | 5,877,765 | +0.06(+0.38%) |
Aug 15, 2017 | 15.65 | 15.66 | 15.52 | 15.60 | 4,860,853 | +0.02(+0.13%) |
Aug 14, 2017 | 15.43 | 15.63 | 15.43 | 15.58 | 6,610,523 | +0.39(+2.59%) |
Aug 11, 2017 | 15.01 | 15.26 | 14.94 | 15.19 | 7,871,218 | +0.23(+1.51%) |
Aug 10, 2017 | 15.47 | 15.48 | 14.95 | 14.96 | 12,161,725 | -0.68(-4.34%) |
Aug 09, 2017 | 15.43 | 15.65 | 15.36 | 15.64 | 8,612,494 | -0.04(-0.28%) |
Aug 08, 2017 | 15.67 | 15.93 | 15.59 | 15.69 | 6,074,228 | -0.04(-0.28%) |
Aug 07, 2017 | 15.60 | 15.74 | 15.56 | 15.73 | 3,291,711 | +0.19(+1.21%) |
Aug 04, 2017 | 15.55 | 15.61 | 15.42 | 15.54 | 4,468,382 | +0.04(+0.26%) |
Aug 03, 2017 | 15.65 | 15.65 | 15.44 | 15.50 | 5,467,743 | -0.10(-0.67%) |
Aug 02, 2017 | 15.73 | 15.73 | 15.33 | 15.61 | 5,733,085 | +0.08(+0.54%) |
Aug 01, 2017 | 15.55 | 15.57 | 15.44 | 15.52 | 3,316,798 | +0.07(+0.43%) |
Jul 31, 2017 | 15.68 | 15.72 | 15.39 | 15.46 | 4,580,467 | -0.14(-0.89%) |
Jul 28, 2017 | 15.43 | 15.64 | 15.38 | 15.60 | 5,045,115 | -0.04(-0.27%) |
Jul 27, 2017 | 16.03 | 16.06 | 15.26 | 15.64 | 11,147,066 | -0.19(-1.17%) |
Jul 26, 2017 | 15.80 | 15.84 | 15.75 | 15.82 | 2,587,551 | +0.10(+0.61%) |
Jul 25, 2017 | 15.69 | 15.79 | 15.63 | 15.73 | 3,384,251 | -0.07(-0.42%) |
Jul 24, 2017 | 15.65 | 15.82 | 15.62 | 15.79 | 3,497,164 | +0.14(+0.89%) |
Jul 21, 2017 | 15.55 | 15.66 | 15.50 | 15.65 | 3,144,283 | -0.02(-0.14%) |
Jul 20, 2017 | 15.72 | 15.73 | 15.54 | 15.68 | 4,784,112 | +0.04(+0.25%) |
Jul 19, 2017 | 15.54 | 15.68 | 15.54 | 15.64 | 3,914,024 | +0.18(+1.15%) |
Jul 18, 2017 | 15.23 | 15.46 | 15.14 | 15.46 | 3,790,988 | +0.21(+1.36%) |
Jul 17, 2017 | 15.27 | 15.36 | 15.19 | 15.25 | 3,436,601 | +0.02(+0.11%) |
Jul 14, 2017 | 15.13 | 15.28 | 15.04 | 15.23 | 6,675,277 | +0.23(+1.52%) |
Jul 13, 2017 | 14.97 | 15.07 | 14.92 | 15.01 | 5,984,174 | +0.06(+0.41%) |
Jul 12, 2017 | 14.84 | 14.97 | 14.78 | 14.94 | 6,912,081 | +0.35(+2.42%) |
Jul 11, 2017 | 14.46 | 14.63 | 14.37 | 14.59 | 7,745,566 | +0.08(+0.55%) |
Jul 10, 2017 | 14.34 | 14.58 | 14.27 | 14.51 | 7,117,958 | +0.20(+1.38%) |
Jul 07, 2017 | 14.12 | 14.40 | 14.12 | 14.31 | 7,001,651 | +0.29(+2.08%) |
Jul 06, 2017 | 14.06 | 14.19 | 13.96 | 14.02 | 10,628,923 | -0.26(-1.83%) |
Jul 05, 2017 | 14.09 | 14.36 | 14.00 | 14.28 | 7,953,695 | +0.27(+1.94%) |
Jul 03, 2017 | 14.43 | 14.47 | 13.99 | 14.01 | 7,075,333 | -0.27(-1.92%) |
Jun 30, 2017 | 14.39 | 14.45 | 14.22 | 14.28 | 10,023,015 | -0.02(-0.12%) |
Jun 29, 2017 | 14.68 | 14.69 | 14.02 | 14.30 | 20,013,076 | -0.51(-3.44%) |
Jun 28, 2017 | 14.51 | 14.84 | 14.35 | 14.81 | 12,409,101 | +0.40(+2.79%) |
Jun 27, 2017 | 14.84 | 14.87 | 14.41 | 14.41 | 16,332,086 | -0.54(-3.63%) |
Jun 26, 2017 | 15.26 | 15.31 | 14.89 | 14.95 | 10,272,469 | -0.13(-0.89%) |
Jun 23, 2017 | 14.94 | 15.13 | 14.86 | 15.09 | 5,787,428 | +0.11(+0.74%) |
Jun 22, 2017 | 15.03 | 15.09 | 14.90 | 14.98 | 8,014,348 | -0.01(-0.07%) |
Jun 21, 2017 | 14.76 | 15.00 | 14.74 | 14.99 | 9,242,464 | +0.29(+1.95%) |
Jun 20, 2017 | 14.90 | 14.94 | 14.69 | 14.70 | 6,864,609 | -0.23(-1.53%) |
Jun 19, 2017 | 14.72 | 14.96 | 14.69 | 14.93 | 9,241,069 | +0.46(+3.21%) |
Jun 16, 2017 | 14.57 | 14.57 | 14.34 | 14.47 | 8,669,784 | -0.11(-0.72%) |
Jun 15, 2017 | 14.41 | 14.61 | 14.23 | 14.57 | 14,094,268 | -0.14(-0.93%) |
Jun 14, 2017 | 14.96 | 14.96 | 14.47 | 14.71 | 10,895,504 | -0.13(-0.89%) |
Jun 13, 2017 | 14.77 | 14.88 | 14.62 | 14.84 | 11,851,860 | +0.24(+1.62%) |
Jun 12, 2017 | 14.52 | 14.65 | 14.23 | 14.60 | 20,118,270 | -0.16(-1.11%) |
Jun 09, 2017 | 15.58 | 15.62 | 14.35 | 14.77 | 19,682,336 | -0.78(-5.03%) |
Jun 08, 2017 | 15.58 | 15.59 | 15.38 | 15.55 | 7,325,797 | +0.04(+0.23%) |
Jun 07, 2017 | 15.47 | 15.54 | 15.34 | 15.51 | 6,159,612 | +0.11(+0.72%) |
Jun 06, 2017 | 15.48 | 15.58 | 15.36 | 15.40 | 6,052,090 | -0.11(-0.73%) |
Jun 05, 2017 | 15.52 | 15.57 | 15.48 | 15.52 | 3,785,179 | -0.00(-0.02%) |
Jun 02, 2017 | 15.29 | 15.53 | 15.24 | 15.52 | 4,329,854 | +0.33(+2.17%) |