Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.57 | 19.71 | 19.22 | 19.52 | 2,242,325 | -0.01(-0.04%) |
Sep 28, 2017 | 19.26 | 19.69 | 19.07 | 19.53 | 1,843,861 | +0.22(+1.15%) |
Sep 27, 2017 | 19.22 | 19.81 | 19.10 | 19.30 | 2,782,055 | -0.29(-1.50%) |
Sep 26, 2017 | 18.85 | 19.68 | 18.79 | 19.60 | 4,937,619 | +1.11(+6.02%) |
Sep 25, 2017 | 18.60 | 18.70 | 18.32 | 18.49 | 1,683,414 | -0.17(-0.90%) |
Sep 22, 2017 | 18.70 | 18.81 | 18.42 | 18.65 | 1,592,300 | -0.08(-0.42%) |
Sep 21, 2017 | 18.99 | 19.16 | 18.65 | 18.73 | 2,417,068 | -0.25(-1.34%) |
Sep 20, 2017 | 19.18 | 19.27 | 18.54 | 18.99 | 5,146,233 | +1.14(+6.37%) |
Sep 19, 2017 | 18.11 | 18.18 | 17.79 | 17.85 | 2,292,998 | -0.29(-1.58%) |
Sep 18, 2017 | 17.75 | 18.40 | 17.65 | 18.14 | 2,710,748 | +0.45(+2.56%) |
Sep 15, 2017 | 17.13 | 18.01 | 17.02 | 17.68 | 5,759,889 | +0.57(+3.35%) |
Sep 14, 2017 | 16.93 | 17.23 | 16.78 | 17.11 | 2,355,955 | +0.13(+0.75%) |
Sep 13, 2017 | 16.75 | 17.20 | 16.61 | 16.98 | 3,735,481 | +0.23(+1.38%) |
Sep 12, 2017 | 16.41 | 16.90 | 16.13 | 16.75 | 2,491,874 | +0.41(+2.53%) |
Sep 11, 2017 | 16.04 | 16.67 | 15.96 | 16.34 | 2,851,290 | +0.37(+2.29%) |
Sep 08, 2017 | 16.35 | 16.37 | 15.90 | 15.97 | 1,205,791 | -0.36(-2.19%) |
Sep 07, 2017 | 16.41 | 16.51 | 16.30 | 16.33 | 946,461 | -0.07(-0.44%) |
Sep 06, 2017 | 16.59 | 16.26 | 16.40 | 1,661,586 | +0.10(+0.63%) | |
Sep 05, 2017 | 16.34 | 16.43 | 16.08 | 16.30 | 1,580,392 | -0.03(-0.19%) |
Sep 01, 2017 | 16.25 | 16.62 | 16.25 | 16.33 | 1,320,480 | +0.14(+0.83%) |
Aug 31, 2017 | 16.40 | 16.54 | 16.19 | 16.20 | 2,307,981 | -0.18(-1.12%) |
Aug 30, 2017 | 16.12 | 16.39 | 16.08 | 16.38 | 1,438,189 | +0.21(+1.28%) |
Aug 29, 2017 | 15.75 | 16.20 | 15.62 | 16.17 | 2,869,604 | +0.44(+2.78%) |
Aug 28, 2017 | 16.19 | 16.19 | 15.72 | 15.73 | 2,376,475 | -0.49(-2.99%) |
Aug 25, 2017 | 16.08 | 16.24 | 15.95 | 16.22 | 1,666,538 | +0.15(+0.94%) |
Aug 24, 2017 | 15.79 | 16.08 | 15.62 | 16.07 | 1,648,660 | +0.32(+2.02%) |
Aug 23, 2017 | 15.80 | 15.93 | 15.66 | 15.75 | 1,550,492 | -0.16(-1.00%) |
Aug 22, 2017 | 15.92 | 16.09 | 15.81 | 15.91 | 1,427,828 | -0.01(-0.05%) |
Aug 21, 2017 | 15.87 | 16.01 | 15.67 | 15.92 | 1,883,965 | +0.02(+0.10%) |
Aug 18, 2017 | 15.96 | 16.04 | 15.73 | 15.90 | 1,746,637 | -0.02(-0.15%) |
Aug 17, 2017 | 15.92 | 16.20 | 15.83 | 15.93 | 2,047,700 | +0.02(+0.10%) |
Aug 16, 2017 | 15.78 | 15.96 | 15.71 | 15.91 | 1,696,626 | +0.13(+0.81%) |
Aug 15, 2017 | 15.67 | 15.85 | 15.38 | 15.78 | 2,503,451 | +0.13(+0.81%) |
Aug 14, 2017 | 15.65 | 15.79 | 15.56 | 15.65 | 1,244,610 | +0.17(+1.08%) |
Aug 11, 2017 | 15.41 | 15.77 | 15.35 | 15.49 | 888,150 | -0.09(-0.56%) |
Aug 10, 2017 | 15.78 | 15.81 | 15.34 | 15.58 | 2,282,665 | -0.19(-1.21%) |
Aug 09, 2017 | 15.81 | 15.99 | 15.65 | 15.77 | 1,980,991 | -0.02(-0.15%) |
Aug 08, 2017 | 15.79 | 15.91 | 15.67 | 15.79 | 2,751,891 | -0.20(-1.28%) |
Aug 07, 2017 | 16.06 | 16.30 | 15.92 | 15.99 | 2,124,633 | -0.02(-0.15%) |
Aug 04, 2017 | 16.19 | 16.25 | 15.96 | 16.02 | 1,675,964 | -0.13(-0.83%) |
Aug 03, 2017 | 16.67 | 16.74 | 16.10 | 16.15 | 2,620,936 | -0.49(-2.93%) |
Aug 02, 2017 | 16.86 | 16.92 | 16.22 | 16.64 | 4,318,617 | -0.25(-1.49%) |
Aug 01, 2017 | 16.21 | 17.41 | 16.06 | 16.89 | 7,388,880 | +1.90(+12.71%) |
Jul 31, 2017 | 15.20 | 15.24 | 14.87 | 14.99 | 4,387,924 | -0.13(-0.88%) |
Jul 28, 2017 | 15.65 | 15.74 | 15.11 | 15.12 | 1,910,154 | -0.52(-3.32%) |
Jul 27, 2017 | 15.74 | 15.74 | 15.39 | 15.64 | 2,256,155 | -0.10(-0.65%) |
Jul 26, 2017 | 15.63 | 16.08 | 15.56 | 15.74 | 2,819,088 | +0.09(+0.60%) |
Jul 25, 2017 | 15.45 | 15.78 | 15.42 | 15.65 | 3,416,745 | +0.23(+1.48%) |
Jul 24, 2017 | 14.81 | 15.49 | 14.81 | 15.42 | 3,311,634 | +0.69(+4.70%) |
Jul 21, 2017 | 14.88 | 14.92 | 14.60 | 14.73 | 1,886,734 | -0.18(-1.21%) |
Jul 20, 2017 | 14.97 | 15.06 | 14.79 | 14.91 | 1,239,735 | -0.01(-0.05%) |
Jul 19, 2017 | 14.62 | 15.01 | 14.59 | 14.92 | 1,606,161 | +0.32(+2.21%) |
Jul 18, 2017 | 14.33 | 14.61 | 14.23 | 14.59 | 1,817,395 | +0.25(+1.76%) |
Jul 17, 2017 | 14.65 | 14.76 | 14.32 | 14.34 | 1,698,974 | -0.34(-2.31%) |
Jul 14, 2017 | 14.60 | 14.70 | 14.56 | 14.68 | 1,492,866 | +0.10(+0.70%) |
Jul 13, 2017 | 14.40 | 14.70 | 14.40 | 14.58 | 1,957,097 | +0.20(+1.37%) |
Jul 12, 2017 | 14.60 | 14.70 | 14.36 | 14.38 | 1,746,894 | -0.18(-1.24%) |
Jul 11, 2017 | 14.58 | 14.72 | 14.44 | 14.56 | 1,359,599 | +0.02(+0.11%) |
Jul 10, 2017 | 14.29 | 14.62 | 14.17 | 14.55 | 2,194,919 | +0.30(+2.10%) |
Jul 07, 2017 | 14.17 | 14.29 | 14.16 | 14.25 | 1,830,786 | +0.08(+0.56%) |
Jul 06, 2017 | 14.17 | 14.36 | 14.16 | 14.17 | 2,232,335 | -0.03(-0.22%) |
Jul 05, 2017 | 14.22 | 14.36 | 14.14 | 14.20 | 2,062,238 | +0.02(+0.17%) |