Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.36 | 15.44 | 15.21 | 15.21 | 1,658,639 | -0.14(-0.89%) |
Aug 30, 2017 | 15.17 | 15.38 | 14.99 | 15.35 | 2,042,515 | +0.15(+0.98%) |
Aug 29, 2017 | 15.40 | 15.57 | 15.17 | 15.20 | 2,993,057 | -0.21(-1.39%) |
Aug 28, 2017 | 15.77 | 15.87 | 15.40 | 15.42 | 2,236,542 | -0.37(-2.35%) |
Aug 25, 2017 | 15.61 | 15.90 | 15.47 | 15.79 | 1,997,404 | +0.24(+1.55%) |
Aug 24, 2017 | 15.84 | 16.13 | 15.53 | 15.55 | 2,619,343 | -0.16(-0.99%) |
Aug 23, 2017 | 15.46 | 15.87 | 15.38 | 15.70 | 2,114,216 | +0.23(+1.47%) |
Aug 22, 2017 | 15.71 | 15.83 | 15.47 | 15.47 | 2,304,080 | -0.20(-1.25%) |
Aug 21, 2017 | 15.62 | 15.79 | 15.49 | 15.67 | 2,293,583 | +0.03(+0.17%) |
Aug 18, 2017 | 15.71 | 15.79 | 15.39 | 15.64 | 3,807,720 | -0.17(-1.07%) |
Aug 17, 2017 | 15.90 | 16.05 | 15.80 | 15.81 | 2,094,614 | -0.10(-0.65%) |
Aug 16, 2017 | 15.99 | 16.14 | 15.91 | 15.92 | 1,850,144 | -0.06(-0.41%) |
Aug 15, 2017 | 16.40 | 16.44 | 15.92 | 15.98 | 3,641,332 | -0.49(-3.00%) |
Aug 14, 2017 | 16.05 | 16.66 | 16.05 | 16.48 | 3,787,435 | +0.23(+1.44%) |
Aug 11, 2017 | 16.52 | 16.68 | 16.13 | 16.24 | 4,700,405 | -0.55(-3.29%) |
Aug 10, 2017 | 17.10 | 17.13 | 16.73 | 16.79 | 2,280,244 | -0.31(-1.82%) |
Aug 09, 2017 | 17.27 | 17.30 | 17.06 | 17.11 | 1,372,162 | -0.17(-0.98%) |
Aug 08, 2017 | 17.29 | 17.45 | 17.15 | 17.28 | 1,498,159 | -0.03(-0.15%) |
Aug 07, 2017 | 17.26 | 17.35 | 17.08 | 17.30 | 2,297,757 | +0.09(+0.53%) |
Aug 04, 2017 | 17.06 | 17.24 | 16.98 | 17.21 | 1,981,571 | +0.18(+1.07%) |
Aug 03, 2017 | 16.85 | 17.38 | 16.82 | 17.03 | 3,381,216 | +0.14(+0.81%) |
Aug 02, 2017 | 17.39 | 17.41 | 16.55 | 16.89 | 5,654,060 | -0.70(-3.99%) |
Aug 01, 2017 | 17.62 | 17.24 | 17.59 | 4,230,047 | +0.41(+2.38%) | |
Jul 31, 2017 | 17.13 | 17.24 | 16.88 | 17.18 | 15,490,551 | +0.14(+0.84%) |
Jul 28, 2017 | 18.06 | 18.06 | 17.00 | 17.04 | 4,360,795 | -0.95(-5.28%) |
Jul 27, 2017 | 17.56 | 18.13 | 17.50 | 17.99 | 4,576,256 | +0.44(+2.53%) |
Jul 26, 2017 | 17.52 | 17.64 | 17.33 | 17.55 | 3,364,752 | +0.04(+0.22%) |
Jul 25, 2017 | 17.45 | 17.59 | 17.21 | 17.51 | 3,503,952 | +0.08(+0.48%) |
Jul 24, 2017 | 17.45 | 17.51 | 17.16 | 17.43 | 2,610,783 | +0.01(+0.07%) |
Jul 21, 2017 | 17.43 | 17.52 | 17.19 | 17.41 | 2,322,694 | +0.02(+0.11%) |
Jul 20, 2017 | 17.55 | 17.23 | 17.39 | 2,442,556 | +0.09(+0.52%) | |
Jul 19, 2017 | 17.18 | 17.33 | 17.10 | 17.30 | 1,562,232 | +0.13(+0.75%) |
Jul 18, 2017 | 17.12 | 17.31 | 16.92 | 17.18 | 1,760,678 | +0.09(+0.53%) |
Jul 17, 2017 | 17.21 | 17.36 | 17.03 | 17.09 | 3,848,149 | -0.09(-0.52%) |
Jul 14, 2017 | 17.17 | 17.30 | 17.05 | 17.18 | 1,804,322 | +0.18(+1.06%) |
Jul 13, 2017 | 16.64 | 17.04 | 16.64 | 17.00 | 1,582,912 | +0.38(+2.28%) |
Jul 12, 2017 | 16.73 | 17.05 | 16.58 | 16.62 | 1,575,432 | +0.06(+0.35%) |
Jul 11, 2017 | 16.57 | 16.65 | 16.41 | 16.56 | 1,616,391 | +0.03(+0.19%) |
Jul 10, 2017 | 16.69 | 16.77 | 16.51 | 16.53 | 2,216,853 | -0.13(-0.81%) |
Jul 07, 2017 | 16.47 | 16.75 | 16.31 | 16.66 | 2,141,498 | +0.22(+1.37%) |
Jul 06, 2017 | 16.50 | 16.71 | 16.38 | 16.44 | 3,176,334 | -0.13(-0.81%) |
Jul 05, 2017 | 17.26 | 17.31 | 16.55 | 16.57 | 4,535,164 | -0.73(-4.19%) |
Jul 03, 2017 | 16.76 | 17.35 | 16.73 | 17.30 | 2,694,611 | +0.62(+3.69%) |
Jun 30, 2017 | 17.10 | 17.19 | 16.58 | 16.68 | 4,106,024 | -0.33(-1.92%) |
Jun 29, 2017 | 17.18 | 17.90 | 16.98 | 17.01 | 2,960,590 | -0.28(-1.63%) |
Jun 28, 2017 | 17.22 | 17.43 | 17.16 | 17.29 | 3,507,845 | +0.22(+1.28%) |
Jun 27, 2017 | 16.60 | 17.19 | 16.59 | 17.07 | 4,598,757 | +0.48(+2.90%) |
Jun 26, 2017 | 16.28 | 16.80 | 16.22 | 16.59 | 4,040,167 | +0.33(+2.01%) |
Jun 23, 2017 | 16.28 | 16.42 | 16.10 | 16.26 | 6,938,905 | -0.24(-1.44%) |
Jun 22, 2017 | 16.19 | 16.53 | 16.09 | 16.50 | 2,799,051 | +0.31(+1.90%) |
Jun 21, 2017 | 16.52 | 16.57 | 16.02 | 16.19 | 2,825,787 | -0.35(-2.10%) |
Jun 20, 2017 | 16.63 | 16.73 | 16.42 | 16.54 | 1,644,231 | -0.15(-0.89%) |
Jun 19, 2017 | 16.57 | 16.85 | 16.37 | 16.69 | 2,625,888 | +0.13(+0.78%) |
Jun 16, 2017 | 16.81 | 17.06 | 16.46 | 16.56 | 4,585,381 | -0.64(-3.73%) |
Jun 15, 2017 | 17.02 | 17.34 | 17.00 | 17.20 | 2,001,645 | -0.02(-0.11%) |
Jun 14, 2017 | 17.26 | 17.38 | 16.99 | 17.22 | 2,558,504 | +0.03(+0.19%) |
Jun 13, 2017 | 17.19 | 17.48 | 16.95 | 17.19 | 3,318,744 | +0.01(+0.04%) |
Jun 12, 2017 | 16.65 | 17.26 | 16.65 | 17.18 | 4,729,970 | +0.58(+3.48%) |
Jun 09, 2017 | 16.27 | 16.79 | 16.14 | 16.60 | 4,135,117 | +0.35(+2.17%) |
Jun 08, 2017 | 16.87 | 16.87 | 16.25 | 16.25 | 3,461,662 | -0.60(-3.54%) |
Jun 07, 2017 | 16.52 | 16.91 | 16.48 | 16.85 | 2,849,565 | +0.35(+2.14%) |
Jun 06, 2017 | 16.46 | 16.55 | 16.04 | 16.49 | 2,729,343 | +0.04(+0.23%) |
Jun 05, 2017 | 16.62 | 16.67 | 16.31 | 16.46 | 2,303,046 | -0.19(-1.12%) |
Jun 02, 2017 | 17.09 | 17.13 | 16.61 | 16.64 | 2,321,411 | -0.34(-2.00%) |