Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.41 | 16.55 | 16.20 | 16.21 | 2,306,322 | -0.18(-1.12%) |
Aug 30, 2017 | 16.14 | 16.41 | 16.09 | 16.39 | 1,437,155 | +0.21(+1.28%) |
Aug 29, 2017 | 15.76 | 16.21 | 15.63 | 16.18 | 2,867,541 | +0.44(+2.78%) |
Aug 28, 2017 | 16.20 | 16.20 | 15.73 | 15.75 | 2,374,767 | -0.49(-2.99%) |
Aug 25, 2017 | 16.09 | 16.25 | 15.97 | 16.23 | 1,665,340 | +0.15(+0.94%) |
Aug 24, 2017 | 15.80 | 16.10 | 15.63 | 16.08 | 1,647,475 | +0.32(+2.02%) |
Aug 23, 2017 | 15.81 | 15.94 | 15.67 | 15.76 | 1,549,377 | -0.16(-1.00%) |
Aug 22, 2017 | 15.93 | 16.10 | 15.83 | 15.92 | 1,426,801 | -0.01(-0.05%) |
Aug 21, 2017 | 15.88 | 16.02 | 15.69 | 15.93 | 1,882,610 | +0.02(+0.10%) |
Aug 18, 2017 | 15.98 | 16.06 | 15.75 | 15.91 | 1,745,382 | -0.02(-0.15%) |
Aug 17, 2017 | 15.93 | 16.21 | 15.84 | 15.94 | 2,046,228 | +0.02(+0.10%) |
Aug 16, 2017 | 15.79 | 15.97 | 15.72 | 15.92 | 1,695,407 | +0.13(+0.81%) |
Aug 15, 2017 | 15.68 | 15.86 | 15.40 | 15.79 | 2,501,652 | +0.13(+0.81%) |
Aug 14, 2017 | 15.67 | 15.80 | 15.57 | 15.67 | 1,243,715 | +0.17(+1.08%) |
Aug 11, 2017 | 15.42 | 15.78 | 15.36 | 15.50 | 887,512 | -0.09(-0.56%) |
Aug 10, 2017 | 15.79 | 15.82 | 15.36 | 15.59 | 2,281,024 | -0.19(-1.21%) |
Aug 09, 2017 | 15.83 | 16.00 | 15.66 | 15.78 | 1,979,567 | -0.02(-0.15%) |
Aug 08, 2017 | 15.80 | 15.92 | 15.68 | 15.80 | 2,749,913 | -0.20(-1.28%) |
Aug 07, 2017 | 16.07 | 16.31 | 15.93 | 16.01 | 2,123,106 | -0.02(-0.15%) |
Aug 04, 2017 | 16.20 | 16.26 | 15.97 | 16.03 | 1,674,759 | -0.13(-0.83%) |
Aug 03, 2017 | 16.68 | 16.75 | 16.12 | 16.16 | 2,619,051 | -0.49(-2.93%) |
Aug 02, 2017 | 16.87 | 16.94 | 16.23 | 16.65 | 4,315,512 | -0.25(-1.49%) |
Aug 01, 2017 | 16.22 | 17.42 | 16.07 | 16.90 | 7,383,568 | +1.91(+12.71%) |
Jul 31, 2017 | 15.21 | 15.25 | 14.88 | 15.00 | 4,384,769 | -0.13(-0.88%) |
Jul 28, 2017 | 15.66 | 15.75 | 15.12 | 15.13 | 1,908,781 | -0.52(-3.32%) |
Jul 27, 2017 | 15.75 | 15.75 | 15.40 | 15.65 | 2,254,533 | -0.10(-0.65%) |
Jul 26, 2017 | 15.64 | 16.09 | 15.57 | 15.75 | 2,817,061 | +0.09(+0.60%) |
Jul 25, 2017 | 15.46 | 15.79 | 15.43 | 15.66 | 3,414,289 | +0.23(+1.48%) |
Jul 24, 2017 | 14.82 | 15.50 | 14.82 | 15.43 | 3,309,253 | +0.69(+4.70%) |
Jul 21, 2017 | 14.89 | 14.93 | 14.61 | 14.74 | 1,885,378 | -0.18(-1.21%) |
Jul 20, 2017 | 14.98 | 15.07 | 14.80 | 14.92 | 1,238,843 | -0.01(-0.05%) |
Jul 19, 2017 | 14.64 | 15.03 | 14.60 | 14.93 | 1,605,007 | +0.32(+2.21%) |
Jul 18, 2017 | 14.34 | 14.62 | 14.24 | 14.60 | 1,816,089 | +0.25(+1.76%) |
Jul 17, 2017 | 14.66 | 14.77 | 14.33 | 14.35 | 1,697,752 | -0.34(-2.31%) |
Jul 14, 2017 | 14.61 | 14.71 | 14.57 | 14.69 | 1,491,793 | +0.10(+0.70%) |
Jul 13, 2017 | 14.41 | 14.71 | 14.41 | 14.59 | 1,955,690 | +0.20(+1.37%) |
Jul 12, 2017 | 14.61 | 14.71 | 14.37 | 14.39 | 1,745,638 | -0.18(-1.24%) |
Jul 11, 2017 | 14.59 | 14.73 | 14.45 | 14.57 | 1,358,622 | +0.02(+0.11%) |
Jul 10, 2017 | 14.30 | 14.63 | 14.18 | 14.56 | 2,193,341 | +0.30(+2.10%) |
Jul 07, 2017 | 14.18 | 14.30 | 14.17 | 14.26 | 1,829,469 | +0.08(+0.56%) |
Jul 06, 2017 | 14.18 | 14.37 | 14.17 | 14.18 | 2,230,730 | -0.03(-0.22%) |
Jul 05, 2017 | 14.23 | 14.37 | 14.15 | 14.21 | 2,060,756 | +0.02(+0.17%) |
Jul 03, 2017 | 14.43 | 14.49 | 14.12 | 14.19 | 1,111,285 | -0.23(-1.59%) |
Jun 30, 2017 | 14.47 | 14.56 | 14.19 | 14.41 | 1,769,825 | -0.07(-0.49%) |
Jun 29, 2017 | 14.49 | 14.87 | 14.29 | 14.49 | 1,672,083 | -0.01(-0.05%) |
Jun 28, 2017 | 14.83 | 15.08 | 14.38 | 14.49 | 3,349,047 | -0.28(-1.92%) |
Jun 27, 2017 | 14.49 | 14.99 | 14.30 | 14.78 | 2,448,671 | +0.19(+1.30%) |
Jun 26, 2017 | 14.70 | 14.86 | 14.38 | 14.59 | 2,704,669 | -0.06(-0.38%) |
Jun 23, 2017 | 14.22 | 14.73 | 14.22 | 14.64 | 4,035,881 | +0.50(+3.51%) |
Jun 22, 2017 | 13.72 | 14.31 | 13.64 | 14.15 | 2,354,660 | +0.21(+1.53%) |
Jun 21, 2017 | 14.49 | 14.50 | 13.86 | 13.93 | 2,861,151 | -0.69(-4.69%) |
Jun 20, 2017 | 14.50 | 14.78 | 14.49 | 14.62 | 1,979,480 | +0.10(+0.71%) |
Jun 19, 2017 | 14.45 | 14.69 | 14.34 | 14.52 | 1,684,808 | +0.19(+1.32%) |
Jun 16, 2017 | 14.22 | 14.33 | 14.11 | 14.33 | 2,188,326 | +0.08(+0.55%) |
Jun 15, 2017 | 14.20 | 14.45 | 14.17 | 14.25 | 1,654,094 | -0.01(-0.06%) |
Jun 14, 2017 | 14.61 | 14.66 | 14.17 | 14.26 | 2,089,130 | -0.27(-1.84%) |
Jun 13, 2017 | 14.27 | 14.59 | 14.18 | 14.53 | 1,398,269 | +0.32(+2.27%) |
Jun 12, 2017 | 14.18 | 14.38 | 14.17 | 14.20 | 2,017,397 | +0.02(+0.17%) |
Jun 09, 2017 | 14.70 | 14.70 | 14.17 | 14.18 | 2,833,090 | -0.53(-3.59%) |
Jun 08, 2017 | 14.57 | 14.88 | 14.42 | 14.71 | 2,753,182 | +0.19(+1.30%) |
Jun 07, 2017 | 14.38 | 14.71 | 14.16 | 14.52 | 3,482,040 | +0.17(+1.15%) |
Jun 06, 2017 | 14.05 | 14.50 | 14.05 | 14.35 | 3,230,245 | +0.35(+2.47%) |
Jun 05, 2017 | 14.08 | 14.52 | 13.97 | 14.01 | 2,662,127 | -0.09(-0.61%) |
Jun 02, 2017 | 13.90 | 14.28 | 13.90 | 14.09 | 3,085,556 | +0.21(+1.52%) |