Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.25 | 15.42 | 15.22 | 15.42 | 8,020,815 | +0.26(+1.72%) |
Aug 30, 2017 | 15.18 | 15.28 | 15.11 | 15.16 | 7,057,842 | -0.01(-0.05%) |
Aug 29, 2017 | 15.31 | 15.33 | 15.14 | 15.17 | 5,253,799 | -0.21(-1.38%) |
Aug 28, 2017 | 15.43 | 15.51 | 15.27 | 15.38 | 4,339,724 | +0.05(+0.35%) |
Aug 25, 2017 | 15.25 | 15.42 | 15.17 | 15.33 | 7,968,256 | +0.16(+1.05%) |
Aug 24, 2017 | 14.93 | 15.28 | 14.90 | 15.17 | 15,167,536 | +0.31(+2.09%) |
Aug 23, 2017 | 15.25 | 15.34 | 14.85 | 14.86 | 16,622,241 | -1.00(-6.32%) |
Aug 22, 2017 | 15.69 | 15.90 | 15.58 | 15.86 | 6,378,359 | +0.24(+1.51%) |
Aug 21, 2017 | 15.59 | 15.71 | 15.46 | 15.62 | 4,088,815 | +0.06(+0.39%) |
Aug 18, 2017 | 15.61 | 15.76 | 15.56 | 15.56 | 3,109,727 | -0.11(-0.68%) |
Aug 17, 2017 | 15.97 | 15.98 | 15.66 | 15.67 | 3,532,655 | -0.31(-1.95%) |
Aug 16, 2017 | 15.96 | 16.06 | 15.90 | 15.98 | 3,464,298 | +0.06(+0.38%) |
Aug 15, 2017 | 16.05 | 16.12 | 15.87 | 15.92 | 7,493,396 | -0.13(-0.80%) |
Aug 14, 2017 | 16.06 | 16.22 | 15.91 | 16.05 | 4,825,070 | +0.36(+2.32%) |
Aug 11, 2017 | 15.74 | 15.89 | 15.67 | 15.68 | 5,981,537 | -0.08(-0.53%) |
Aug 10, 2017 | 15.97 | 16.03 | 15.74 | 15.77 | 5,973,405 | -0.27(-1.70%) |
Aug 09, 2017 | 15.95 | 16.12 | 15.88 | 16.04 | 5,051,149 | -0.01(-0.05%) |
Aug 08, 2017 | 16.30 | 16.36 | 16.03 | 16.05 | 7,539,175 | -0.30(-1.86%) |
Aug 07, 2017 | 16.13 | 16.38 | 16.09 | 16.35 | 4,892,000 | +0.18(+1.13%) |
Aug 04, 2017 | 16.55 | 16.61 | 16.09 | 16.17 | 7,526,480 | -0.39(-2.38%) |
Aug 03, 2017 | 16.47 | 16.71 | 16.44 | 16.56 | 7,095,044 | +0.10(+0.60%) |
Aug 02, 2017 | 16.48 | 16.48 | 16.28 | 16.47 | 4,632,568 | -0.03(-0.18%) |
Aug 01, 2017 | 16.40 | 16.56 | 16.40 | 16.50 | 5,681,232 | +0.10(+0.60%) |
Jul 31, 2017 | 16.43 | 16.47 | 16.22 | 16.40 | 6,411,334 | +0.00(+0.00%) |
Jul 28, 2017 | 16.24 | 16.53 | 16.21 | 16.40 | 10,098,508 | +0.20(+1.22%) |
Jul 27, 2017 | 16.02 | 16.22 | 15.89 | 16.20 | 21,798,948 | -0.07(-0.42%) |
Jul 26, 2017 | 16.62 | 16.82 | 16.15 | 16.27 | 16,820,114 | -0.55(-3.25%) |
Jul 25, 2017 | 17.82 | 17.82 | 16.38 | 16.81 | 35,523,676 | -2.59(-13.34%) |
Jul 24, 2017 | 19.39 | 19.49 | 19.25 | 19.40 | 4,320,239 | +0.05(+0.24%) |
Jul 21, 2017 | 19.26 | 19.39 | 19.26 | 19.36 | 2,844,702 | +0.05(+0.28%) |
Jul 20, 2017 | 18.67 | 19.41 | 18.67 | 19.30 | 5,521,459 | +0.46(+2.46%) |
Jul 19, 2017 | 19.02 | 19.08 | 18.80 | 18.84 | 4,219,536 | -0.05(-0.28%) |
Jul 18, 2017 | 18.86 | 18.97 | 18.74 | 18.89 | 3,363,834 | +0.01(+0.04%) |
Jul 17, 2017 | 18.75 | 18.98 | 18.75 | 18.89 | 2,968,934 | +0.15(+0.81%) |
Jul 14, 2017 | 18.67 | 18.79 | 18.61 | 18.73 | 2,595,109 | +0.09(+0.49%) |
Jul 13, 2017 | 18.60 | 18.73 | 18.56 | 18.64 | 2,870,940 | +0.05(+0.24%) |
Jul 12, 2017 | 18.76 | 18.92 | 18.55 | 18.60 | 3,892,358 | -0.05(-0.24%) |
Jul 11, 2017 | 18.84 | 18.87 | 18.48 | 18.64 | 4,595,563 | -0.19(-1.01%) |
Jul 10, 2017 | 18.78 | 18.92 | 18.75 | 18.83 | 2,713,760 | +0.05(+0.28%) |
Jul 07, 2017 | 18.84 | 18.84 | 18.54 | 18.78 | 4,408,657 | -0.06(-0.32%) |
Jul 06, 2017 | 19.00 | 19.25 | 18.83 | 18.84 | 5,806,677 | -0.21(-1.12%) |
Jul 05, 2017 | 19.03 | 19.10 | 18.91 | 19.05 | 3,550,496 | +0.02(+0.08%) |
Jul 03, 2017 | 18.75 | 19.11 | 18.75 | 19.04 | 3,141,308 | +0.37(+1.99%) |
Jun 30, 2017 | 18.83 | 18.83 | 18.54 | 18.67 | 4,759,431 | -0.08(-0.40%) |
Jun 29, 2017 | 18.93 | 19.01 | 18.73 | 18.74 | 4,883,393 | -0.24(-1.24%) |
Jun 28, 2017 | 18.83 | 19.15 | 18.82 | 18.98 | 3,561,096 | +0.24(+1.26%) |
Jun 27, 2017 | 18.70 | 18.82 | 18.67 | 18.74 | 3,870,872 | +0.00(+0.00%) |
Jun 26, 2017 | 18.41 | 18.82 | 18.32 | 18.74 | 4,472,414 | +0.34(+1.86%) |
Jun 23, 2017 | 18.35 | 18.45 | 18.27 | 18.40 | 6,511,793 | +0.09(+0.50%) |
Jun 22, 2017 | 18.39 | 18.53 | 18.29 | 18.31 | 2,988,220 | -0.05(-0.29%) |
Jun 21, 2017 | 18.48 | 18.56 | 18.29 | 18.36 | 4,395,425 | -0.12(-0.66%) |
Jun 20, 2017 | 18.82 | 18.88 | 18.47 | 18.48 | 4,064,132 | -0.37(-1.97%) |
Jun 19, 2017 | 18.62 | 19.01 | 18.58 | 18.86 | 3,834,629 | +0.33(+1.80%) |
Jun 16, 2017 | 18.43 | 18.55 | 18.36 | 18.52 | 5,703,856 | +0.03(+0.16%) |
Jun 15, 2017 | 18.49 | 18.59 | 18.40 | 18.49 | 3,401,880 | -0.11(-0.61%) |
Jun 14, 2017 | 18.55 | 18.72 | 18.54 | 18.61 | 5,124,117 | +0.05(+0.29%) |
Jun 13, 2017 | 18.47 | 18.59 | 18.43 | 18.55 | 4,023,663 | +0.08(+0.45%) |
Jun 12, 2017 | 18.27 | 18.54 | 18.26 | 18.47 | 3,483,675 | +0.20(+1.12%) |
Jun 09, 2017 | 18.04 | 18.26 | 17.91 | 18.26 | 4,648,334 | +0.24(+1.30%) |
Jun 08, 2017 | 18.07 | 17.70 | 18.03 | 5,959,220 | +0.04(+0.21%) | |
Jun 07, 2017 | 18.39 | 18.39 | 17.87 | 17.99 | 5,313,097 | -0.40(-2.19%) |
Jun 06, 2017 | 18.82 | 18.82 | 18.32 | 18.39 | 6,234,519 | -0.62(-3.27%) |
Jun 05, 2017 | 19.05 | 19.20 | 18.98 | 19.02 | 2,358,259 | -0.11(-0.59%) |
Jun 02, 2017 | 19.18 | 19.22 | 19.08 | 19.13 | 2,977,005 | +0.05(+0.24%) |