Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.56 | 15.67 | 15.44 | 15.52 | 10,638,365 | -0.04(-0.29%) |
Aug 30, 2017 | 15.64 | 15.73 | 15.50 | 15.56 | 6,000,657 | -0.08(-0.52%) |
Aug 29, 2017 | 15.59 | 15.67 | 15.46 | 15.64 | 9,562,065 | -0.16(-1.04%) |
Aug 28, 2017 | 15.84 | 15.88 | 15.64 | 15.81 | 7,760,621 | +0.04(+0.24%) |
Aug 25, 2017 | 15.43 | 15.89 | 15.43 | 15.77 | 11,647,746 | +0.31(+2.03%) |
Aug 24, 2017 | 15.61 | 15.88 | 15.39 | 15.46 | 16,502,708 | +0.14(+0.93%) |
Aug 23, 2017 | 15.18 | 15.47 | 15.10 | 15.31 | 11,870,402 | +0.06(+0.39%) |
Aug 22, 2017 | 14.95 | 15.37 | 14.90 | 15.26 | 23,490,922 | +0.66(+4.56%) |
Aug 21, 2017 | 14.55 | 14.71 | 14.44 | 14.59 | 12,536,551 | +0.03(+0.21%) |
Aug 18, 2017 | 14.61 | 14.67 | 14.46 | 14.56 | 14,038,545 | -0.10(-0.66%) |
Aug 17, 2017 | 15.01 | 15.04 | 14.65 | 14.66 | 27,256,112 | -0.39(-2.58%) |
Aug 16, 2017 | 15.29 | 15.53 | 15.02 | 15.05 | 11,728,649 | -0.11(-0.74%) |
Aug 15, 2017 | 15.24 | 15.34 | 15.10 | 15.16 | 10,632,112 | -0.04(-0.30%) |
Aug 14, 2017 | 15.52 | 15.61 | 15.17 | 15.20 | 11,811,938 | -0.20(-1.31%) |
Aug 11, 2017 | 15.23 | 15.71 | 15.06 | 15.40 | 16,737,532 | -0.04(-0.24%) |
Aug 10, 2017 | 16.90 | 17.07 | 15.35 | 15.44 | 53,117,156 | -1.76(-10.25%) |
Aug 09, 2017 | 17.48 | 17.68 | 17.02 | 17.20 | 13,344,775 | -0.37(-2.08%) |
Aug 08, 2017 | 18.01 | 18.11 | 17.53 | 17.57 | 8,547,015 | -0.03(-0.17%) |
Aug 07, 2017 | 17.38 | 17.70 | 17.21 | 17.60 | 8,127,184 | +0.19(+1.12%) |
Aug 04, 2017 | 17.61 | 17.65 | 17.31 | 17.41 | 11,720,027 | -0.22(-1.23%) |
Aug 03, 2017 | 17.40 | 17.96 | 17.35 | 17.62 | 8,094,390 | +0.31(+1.81%) |
Aug 02, 2017 | 17.74 | 17.89 | 17.26 | 17.31 | 8,740,129 | -0.61(-3.38%) |
Aug 01, 2017 | 17.72 | 17.93 | 17.47 | 17.91 | 6,125,161 | +0.17(+0.97%) |
Jul 31, 2017 | 18.21 | 18.27 | 17.59 | 17.74 | 7,847,594 | -0.13(-0.75%) |
Jul 28, 2017 | 18.04 | 18.07 | 17.64 | 17.88 | 7,150,726 | -0.20(-1.12%) |
Jul 27, 2017 | 17.62 | 18.21 | 17.43 | 18.08 | 11,504,817 | +0.49(+2.80%) |
Jul 26, 2017 | 17.59 | 17.66 | 17.30 | 17.59 | 7,338,167 | +0.04(+0.21%) |
Jul 25, 2017 | 17.06 | 17.70 | 17.03 | 17.55 | 8,741,625 | +0.60(+3.53%) |
Jul 24, 2017 | 17.35 | 17.44 | 16.91 | 16.95 | 7,300,215 | -0.50(-2.87%) |
Jul 21, 2017 | 17.27 | 17.50 | 17.07 | 17.45 | 6,454,853 | +0.22(+1.26%) |
Jul 20, 2017 | 17.06 | 17.40 | 17.06 | 17.23 | 8,077,129 | +0.06(+0.35%) |
Jul 19, 2017 | 17.06 | 17.24 | 16.94 | 17.17 | 5,415,408 | +0.23(+1.37%) |
Jul 18, 2017 | 17.18 | 17.28 | 16.81 | 16.94 | 7,736,973 | -0.28(-1.61%) |
Jul 17, 2017 | 16.70 | 17.45 | 16.67 | 17.22 | 15,382,654 | +0.52(+3.09%) |
Jul 14, 2017 | 16.81 | 16.41 | 16.70 | 11,473,506 | +0.19(+1.18%) | |
Jul 13, 2017 | 16.12 | 16.78 | 16.11 | 16.51 | 18,878,706 | +0.65(+4.10%) |
Jul 12, 2017 | 15.85 | 15.94 | 15.70 | 15.86 | 9,981,892 | +0.04(+0.28%) |
Jul 11, 2017 | 15.80 | 15.90 | 15.58 | 15.82 | 13,411,638 | +0.07(+0.43%) |
Jul 10, 2017 | 16.94 | 16.96 | 15.74 | 15.75 | 29,035,156 | -1.20(-7.05%) |
Jul 07, 2017 | 17.12 | 17.22 | 16.88 | 16.94 | 10,213,322 | -0.13(-0.74%) |
Jul 06, 2017 | 17.38 | 17.48 | 17.05 | 17.07 | 7,636,230 | -0.50(-2.85%) |
Jul 05, 2017 | 18.06 | 18.42 | 17.56 | 17.57 | 16,213,762 | -0.24(-1.34%) |
Jul 03, 2017 | 17.43 | 17.88 | 17.41 | 17.81 | 5,214,322 | +0.45(+2.58%) |
Jun 30, 2017 | 17.24 | 17.38 | 17.01 | 17.36 | 8,237,102 | +0.22(+1.26%) |
Jun 29, 2017 | 17.39 | 17.46 | 16.97 | 17.14 | 9,451,272 | -0.17(-0.99%) |
Jun 28, 2017 | 17.34 | 17.58 | 17.20 | 17.32 | 15,181,114 | +0.07(+0.39%) |
Jun 27, 2017 | 16.80 | 17.35 | 16.80 | 17.25 | 13,938,508 | +0.46(+2.76%) |
Jun 26, 2017 | 16.65 | 16.87 | 16.57 | 16.79 | 8,599,337 | +0.15(+0.90%) |
Jun 23, 2017 | 16.53 | 16.67 | 16.37 | 16.64 | 9,040,236 | +0.13(+0.81%) |
Jun 22, 2017 | 16.16 | 16.61 | 16.07 | 16.50 | 8,653,089 | +0.37(+2.27%) |
Jun 21, 2017 | 16.45 | 16.51 | 16.09 | 16.14 | 11,445,087 | -0.37(-2.26%) |
Jun 20, 2017 | 16.95 | 16.95 | 16.50 | 16.51 | 8,764,694 | -0.46(-2.69%) |
Jun 19, 2017 | 17.22 | 17.22 | 16.75 | 16.97 | 11,731,631 | -0.16(-0.96%) |
Jun 16, 2017 | 16.89 | 17.13 | 16.56 | 17.13 | 12,004,081 | +0.15(+0.88%) |
Jun 15, 2017 | 16.95 | 17.27 | 16.83 | 16.98 | 8,529,098 | -0.02(-0.13%) |
Jun 14, 2017 | 16.66 | 17.04 | 16.38 | 17.00 | 12,634,148 | +0.37(+2.25%) |
Jun 13, 2017 | 16.55 | 16.93 | 16.52 | 16.63 | 11,391,632 | -0.02(-0.15%) |
Jun 12, 2017 | 16.73 | 17.14 | 16.48 | 16.65 | 17,174,866 | -0.02(-0.13%) |
Jun 09, 2017 | 16.03 | 16.72 | 15.91 | 16.68 | 18,377,884 | +0.68(+4.27%) |
Jun 08, 2017 | 16.79 | 15.99 | 15.99 | 25,565,132 | -0.03(-0.18%) | |
Jun 07, 2017 | 16.15 | 16.20 | 15.80 | 16.02 | 19,121,580 | -0.07(-0.41%) |
Jun 06, 2017 | 17.56 | 17.94 | 16.06 | 16.09 | 40,936,348 | -1.44(-8.21%) |
Jun 05, 2017 | 17.43 | 17.61 | 17.23 | 17.53 | 6,487,599 | +0.04(+0.21%) |
Jun 02, 2017 | 17.85 | 18.04 | 17.45 | 17.49 | 9,251,802 | -0.20(-1.12%) |