Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.43 | 16.71 | 16.22 | 16.52 | 2,704,944 | -0.01(-0.06%) |
Sep 28, 2017 | 17.54 | 17.63 | 16.19 | 16.53 | 6,704,108 | -0.46(-2.71%) |
Sep 27, 2017 | 17.19 | 16.59 | 16.99 | 4,909,349 | +0.13(+0.77%) | |
Sep 26, 2017 | 16.70 | 16.95 | 16.39 | 16.86 | 4,231,227 | -0.30(-1.75%) |
Sep 25, 2017 | 16.19 | 17.20 | 16.19 | 17.16 | 6,781,244 | +1.47(+9.37%) |
Sep 22, 2017 | 15.56 | 15.79 | 15.41 | 15.69 | 2,377,485 | -0.08(-0.51%) |
Sep 21, 2017 | 15.49 | 15.84 | 15.21 | 15.77 | 3,701,425 | +0.02(+0.13%) |
Sep 20, 2017 | 15.48 | 16.11 | 15.24 | 15.75 | 7,796,474 | +0.60(+3.96%) |
Sep 19, 2017 | 15.65 | 15.72 | 14.88 | 15.15 | 5,245,956 | -0.29(-1.88%) |
Sep 18, 2017 | 15.30 | 15.57 | 14.83 | 15.44 | 3,996,529 | -0.10(-0.64%) |
Sep 15, 2017 | 15.54 | 15.64 | 15.32 | 15.54 | 3,662,320 | +0.27(+1.77%) |
Sep 14, 2017 | 15.44 | 15.93 | 15.16 | 15.27 | 7,614,141 | +0.29(+1.94%) |
Sep 13, 2017 | 14.35 | 14.98 | 14.22 | 14.98 | 8,088,590 | +0.89(+6.32%) |
Sep 12, 2017 | 13.90 | 14.20 | 13.83 | 14.09 | 4,598,571 | +0.20(+1.44%) |
Sep 11, 2017 | 13.24 | 14.08 | 13.04 | 13.89 | 6,536,258 | +0.36(+2.66%) |
Sep 08, 2017 | 14.73 | 14.80 | 13.25 | 13.53 | 8,063,673 | -1.35(-9.07%) |
Sep 07, 2017 | 14.66 | 15.03 | 14.57 | 14.88 | 4,604,038 | -0.03(-0.20%) |
Sep 06, 2017 | 14.88 | 15.14 | 14.58 | 14.91 | 5,740,494 | +0.54(+3.76%) |
Sep 05, 2017 | 14.39 | 14.74 | 14.31 | 14.37 | 10,068,988 | +1.01(+7.56%) |
Sep 01, 2017 | 13.08 | 13.36 | 12.71 | 13.36 | 7,471,414 | +0.20(+1.52%) |
Aug 31, 2017 | 12.70 | 13.45 | 12.68 | 13.16 | 11,190,539 | +0.88(+7.17%) |
Aug 30, 2017 | 12.31 | 12.90 | 12.18 | 12.28 | 9,425,724 | -0.35(-2.77%) |
Aug 29, 2017 | 12.65 | 12.75 | 12.13 | 12.63 | 9,121,880 | -0.27(-2.09%) |
Aug 28, 2017 | 13.56 | 13.57 | 12.43 | 12.90 | 12,183,711 | -0.95(-6.86%) |
Aug 25, 2017 | 13.62 | 13.94 | 13.58 | 13.85 | 5,379,506 | +0.13(+0.95%) |
Aug 24, 2017 | 13.97 | 14.04 | 13.24 | 13.72 | 10,471,134 | -0.63(-4.39%) |
Aug 23, 2017 | 13.84 | 14.46 | 13.73 | 14.35 | 5,928,492 | +0.44(+3.16%) |
Aug 22, 2017 | 13.91 | 14.23 | 13.66 | 13.91 | 5,549,117 | +0.19(+1.38%) |
Aug 21, 2017 | 14.37 | 14.53 | 13.36 | 13.72 | 6,663,867 | -1.02(-6.92%) |
Aug 18, 2017 | 13.52 | 14.84 | 13.19 | 14.74 | 8,233,414 | +1.34(+10.00%) |
Aug 17, 2017 | 13.05 | 13.53 | 12.97 | 13.40 | 4,046,101 | +0.21(+1.59%) |
Aug 16, 2017 | 14.04 | 14.23 | 13.13 | 13.19 | 9,235,348 | -0.73(-5.24%) |
Aug 15, 2017 | 13.53 | 13.98 | 13.41 | 13.92 | 4,424,001 | +0.13(+0.94%) |
Aug 14, 2017 | 14.93 | 15.32 | 13.78 | 13.79 | 8,208,054 | -1.19(-7.94%) |
Aug 11, 2017 | 14.50 | 15.15 | 14.27 | 14.98 | 4,031,360 | +0.32(+2.18%) |
Aug 10, 2017 | 16.14 | 16.20 | 14.59 | 14.66 | 8,344,043 | -1.05(-6.68%) |
Aug 09, 2017 | 15.60 | 15.75 | 15.20 | 15.71 | 6,239,588 | +0.44(+2.88%) |
Aug 08, 2017 | 15.21 | 15.75 | 15.08 | 15.27 | 5,069,940 | -0.23(-1.48%) |
Aug 07, 2017 | 15.15 | 15.61 | 14.77 | 15.50 | 6,512,459 | -0.13(-0.83%) |
Aug 04, 2017 | 15.28 | 15.79 | 14.94 | 15.63 | 5,354,155 | +0.47(+3.10%) |
Aug 03, 2017 | 16.03 | 16.11 | 15.02 | 15.16 | 6,239,690 | -0.56(-3.56%) |
Aug 02, 2017 | 15.42 | 15.83 | 14.86 | 15.72 | 6,895,434 | +0.25(+1.62%) |
Aug 01, 2017 | 15.86 | 15.91 | 14.61 | 15.47 | 10,617,834 | -0.98(-5.96%) |
Jul 31, 2017 | 15.76 | 16.59 | 15.41 | 16.45 | 6,737,536 | +0.55(+3.46%) |
Jul 28, 2017 | 15.55 | 16.00 | 15.50 | 15.90 | 5,423,952 | +0.55(+3.58%) |
Jul 27, 2017 | 15.19 | 15.47 | 14.83 | 15.35 | 5,521,730 | +0.39(+2.61%) |
Jul 26, 2017 | 14.65 | 15.11 | 14.23 | 14.96 | 12,298,081 | +0.71(+4.98%) |
Jul 25, 2017 | 14.31 | 14.25 | 9,760,447 | +1.23(+9.45%) | ||
Jul 24, 2017 | 12.89 | 13.07 | 12.79 | 13.02 | 7,403,946 | +0.59(+4.75%) |
Jul 21, 2017 | 13.31 | 13.31 | 12.32 | 12.43 | 10,089,197 | -1.04(-7.72%) |
Jul 20, 2017 | 14.18 | 14.19 | 13.39 | 13.47 | 7,615,060 | -0.34(-2.46%) |
Jul 19, 2017 | 13.36 | 13.95 | 13.34 | 13.81 | 10,117,816 | +0.54(+4.07%) |
Jul 18, 2017 | 13.46 | 13.50 | 12.93 | 13.27 | 6,742,038 | +0.39(+3.03%) |
Jul 17, 2017 | 13.25 | 13.45 | 12.87 | 12.88 | 5,313,871 | -0.54(-4.02%) |
Jul 14, 2017 | 13.21 | 13.49 | 12.97 | 13.42 | 8,073,940 | +0.47(+3.63%) |
Jul 13, 2017 | 12.59 | 13.09 | 12.51 | 12.95 | 5,679,859 | +0.54(+4.35%) |
Jul 12, 2017 | 12.92 | 13.26 | 12.15 | 12.41 | 17,919,284 | +0.25(+2.06%) |
Jul 11, 2017 | 11.52 | 12.30 | 11.45 | 12.16 | 8,033,972 | +0.55(+4.74%) |
Jul 10, 2017 | 11.28 | 11.95 | 11.23 | 11.61 | 7,206,631 | +0.10(+0.87%) |
Jul 07, 2017 | 11.82 | 11.90 | 11.11 | 11.51 | 9,549,325 | -0.83(-6.73%) |
Jul 06, 2017 | 12.87 | 13.32 | 12.26 | 12.34 | 9,691,650 | +0.20(+1.65%) |
Jul 05, 2017 | 13.48 | 13.53 | 12.04 | 12.14 | 10,021,200 | -1.54(-11.26%) |