Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.49 | 16.83 | 16.46 | 16.76 | 4,090,043 | +0.25(+1.53%) |
Sep 28, 2017 | 16.52 | 16.56 | 16.41 | 16.51 | 3,074,398 | -0.01(-0.04%) |
Sep 27, 2017 | 16.50 | 16.56 | 16.40 | 16.52 | 3,484,912 | +0.07(+0.41%) |
Sep 26, 2017 | 16.34 | 16.53 | 16.33 | 16.45 | 3,112,921 | +0.09(+0.56%) |
Sep 25, 2017 | 16.18 | 16.40 | 16.18 | 16.36 | 2,802,956 | +0.20(+1.26%) |
Sep 22, 2017 | 16.02 | 16.17 | 16.02 | 16.15 | 2,240,638 | +0.12(+0.77%) |
Sep 21, 2017 | 16.14 | 16.15 | 16.03 | 16.03 | 1,873,997 | -0.11(-0.65%) |
Sep 20, 2017 | 15.98 | 16.31 | 15.98 | 16.14 | 4,593,364 | +0.23(+1.46%) |
Sep 19, 2017 | 15.90 | 16.06 | 15.84 | 15.90 | 2,814,090 | +0.07(+0.47%) |
Sep 18, 2017 | 15.98 | 16.02 | 15.78 | 15.83 | 3,208,519 | -0.14(-0.85%) |
Sep 15, 2017 | 15.95 | 16.04 | 15.90 | 15.97 | 2,830,108 | +0.01(+0.04%) |
Sep 14, 2017 | 16.02 | 16.08 | 15.96 | 15.96 | 2,761,542 | -0.06(-0.39%) |
Sep 13, 2017 | 15.85 | 16.08 | 15.79 | 16.02 | 3,150,624 | +0.24(+1.52%) |
Sep 12, 2017 | 15.96 | 15.97 | 15.70 | 15.78 | 2,876,429 | -0.17(-1.07%) |
Sep 11, 2017 | 15.86 | 16.01 | 15.81 | 15.95 | 3,515,054 | +0.24(+1.51%) |
Sep 08, 2017 | 15.54 | 15.76 | 15.47 | 15.72 | 3,074,433 | +0.09(+0.56%) |
Sep 07, 2017 | 15.72 | 15.80 | 15.33 | 15.63 | 3,961,065 | -0.28(-1.75%) |
Sep 06, 2017 | 15.74 | 15.93 | 15.68 | 15.91 | 2,203,351 | +0.20(+1.29%) |
Sep 05, 2017 | 15.80 | 15.94 | 15.67 | 15.70 | 1,577,661 | -0.15(-0.92%) |
Sep 01, 2017 | 15.78 | 15.94 | 15.76 | 15.85 | 2,416,982 | +0.13(+0.84%) |
Aug 31, 2017 | 15.63 | 15.81 | 15.63 | 15.72 | 1,907,502 | +0.14(+0.87%) |
Aug 30, 2017 | 15.46 | 15.61 | 15.45 | 15.58 | 2,813,629 | +0.08(+0.52%) |
Aug 29, 2017 | 15.50 | 15.55 | 15.43 | 15.50 | 3,056,137 | -0.01(-0.05%) |
Aug 28, 2017 | 15.61 | 15.66 | 15.50 | 15.51 | 2,539,778 | -0.07(-0.45%) |
Aug 25, 2017 | 15.60 | 15.65 | 15.57 | 15.58 | 2,769,295 | +0.05(+0.29%) |
Aug 24, 2017 | 15.54 | 15.66 | 15.51 | 15.53 | 2,018,844 | +0.03(+0.23%) |
Aug 23, 2017 | 15.43 | 15.60 | 15.43 | 15.50 | 1,803,696 | +0.02(+0.11%) |
Aug 22, 2017 | 15.42 | 15.53 | 15.37 | 15.48 | 3,060,804 | +0.08(+0.52%) |
Aug 21, 2017 | 15.30 | 15.50 | 15.28 | 15.40 | 2,434,779 | +0.10(+0.64%) |
Aug 18, 2017 | 15.50 | 15.52 | 15.29 | 15.30 | 3,634,634 | -0.21(-1.37%) |
Aug 17, 2017 | 15.53 | 15.61 | 15.44 | 15.52 | 4,457,502 | -0.03(-0.18%) |
Aug 16, 2017 | 15.42 | 15.65 | 15.42 | 15.54 | 3,560,262 | +0.15(+1.00%) |
Aug 15, 2017 | 15.26 | 15.44 | 15.19 | 15.39 | 4,795,203 | +0.09(+0.62%) |
Aug 14, 2017 | 15.11 | 15.41 | 15.04 | 15.30 | 3,846,736 | +0.29(+1.95%) |
Aug 11, 2017 | 14.80 | 15.11 | 14.79 | 15.00 | 3,685,734 | +0.17(+1.15%) |
Aug 10, 2017 | 15.25 | 15.26 | 14.77 | 14.83 | 3,375,609 | -0.41(-2.70%) |
Aug 09, 2017 | 14.75 | 15.47 | 14.65 | 15.24 | 7,879,323 | +1.11(+7.82%) |
Aug 08, 2017 | 14.43 | 14.58 | 14.09 | 14.14 | 4,622,021 | -0.31(-2.15%) |
Aug 07, 2017 | 14.53 | 14.59 | 14.39 | 14.45 | 3,595,195 | -0.07(-0.48%) |
Aug 04, 2017 | 14.52 | 14.56 | 14.46 | 14.52 | 1,854,976 | +0.03(+0.19%) |
Aug 03, 2017 | 14.53 | 14.62 | 14.41 | 14.49 | 2,373,690 | -0.03(-0.24%) |
Aug 02, 2017 | 14.63 | 14.66 | 14.51 | 14.53 | 1,265,636 | -0.11(-0.76%) |
Aug 01, 2017 | 14.69 | 14.72 | 14.59 | 14.64 | 1,640,195 | -0.02(-0.12%) |
Jul 31, 2017 | 14.81 | 14.81 | 14.57 | 14.66 | 1,741,635 | -0.11(-0.73%) |
Jul 28, 2017 | 14.85 | 14.88 | 14.69 | 14.76 | 921,022 | -0.12(-0.80%) |
Jul 27, 2017 | 14.74 | 14.89 | 14.69 | 14.88 | 1,979,479 | +0.16(+1.07%) |
Jul 26, 2017 | 14.72 | 14.76 | 14.63 | 14.73 | 4,053,254 | +0.10(+0.72%) |
Jul 25, 2017 | 14.54 | 14.73 | 14.54 | 14.62 | 2,252,773 | +0.08(+0.55%) |
Jul 24, 2017 | 14.64 | 14.68 | 14.51 | 14.54 | 2,875,345 | -0.10(-0.67%) |
Jul 21, 2017 | 14.48 | 14.68 | 14.48 | 14.64 | 2,537,971 | +0.16(+1.08%) |
Jul 20, 2017 | 14.41 | 14.55 | 14.41 | 14.48 | 2,366,330 | +0.09(+0.65%) |
Jul 19, 2017 | 14.21 | 14.44 | 14.15 | 14.39 | 4,199,271 | +0.19(+1.33%) |
Jul 18, 2017 | 14.12 | 14.21 | 14.07 | 14.20 | 1,987,055 | +0.02(+0.15%) |
Jul 17, 2017 | 14.19 | 14.28 | 14.14 | 14.18 | 2,115,488 | -0.01(-0.07%) |
Jul 14, 2017 | 14.27 | 14.29 | 14.19 | 14.19 | 1,346,641 | -0.05(-0.37%) |
Jul 13, 2017 | 14.23 | 14.31 | 14.20 | 14.24 | 1,296,992 | +0.05(+0.34%) |
Jul 12, 2017 | 14.17 | 14.28 | 14.07 | 14.19 | 2,438,622 | +0.14(+0.99%) |
Jul 11, 2017 | 14.17 | 14.22 | 14.04 | 14.05 | 2,680,162 | -0.10(-0.69%) |
Jul 10, 2017 | 14.39 | 14.39 | 14.09 | 14.15 | 4,127,603 | -0.28(-1.93%) |
Jul 07, 2017 | 14.27 | 14.46 | 14.22 | 14.43 | 1,800,460 | +0.20(+1.37%) |
Jul 06, 2017 | 14.47 | 14.48 | 14.21 | 14.23 | 2,383,354 | -0.31(-2.13%) |
Jul 05, 2017 | 14.60 | 14.65 | 14.45 | 14.54 | 1,981,955 | -0.03(-0.19%) |