Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.77 | 16.99 | 16.55 | 16.59 | 9,732,666 | -0.15(-0.91%) |
Sep 28, 2017 | 16.84 | 17.05 | 16.74 | 16.74 | 8,943,660 | -0.09(-0.54%) |
Sep 27, 2017 | 16.52 | 16.83 | 9,115,135 | +0.21(+1.23%) | ||
Sep 26, 2017 | 16.64 | 16.72 | 16.46 | 16.63 | 7,025,563 | +0.05(+0.27%) |
Sep 25, 2017 | 16.25 | 16.79 | 16.24 | 16.58 | 8,902,629 | +0.21(+1.30%) |
Sep 22, 2017 | 16.10 | 16.46 | 16.10 | 16.37 | 9,451,918 | +0.28(+1.75%) |
Sep 21, 2017 | 16.36 | 16.39 | 15.90 | 16.09 | 13,524,247 | -0.24(-1.49%) |
Sep 20, 2017 | 16.49 | 16.49 | 16.21 | 16.33 | 12,710,883 | -0.23(-1.38%) |
Sep 19, 2017 | 16.93 | 17.12 | 16.45 | 16.56 | 15,519,970 | -0.24(-1.45%) |
Sep 18, 2017 | 17.17 | 17.28 | 16.80 | 16.80 | 10,728,826 | -0.36(-2.13%) |
Sep 15, 2017 | 16.73 | 17.25 | 16.72 | 17.17 | 21,418,868 | +0.44(+2.64%) |
Sep 14, 2017 | 16.95 | 16.98 | 16.61 | 16.73 | 11,248,064 | -0.21(-1.22%) |
Sep 13, 2017 | 16.96 | 17.08 | 16.58 | 16.94 | 16,991,462 | +0.32(+1.94%) |
Sep 12, 2017 | 16.11 | 16.69 | 16.08 | 16.61 | 12,109,199 | +0.55(+3.45%) |
Sep 11, 2017 | 15.74 | 16.26 | 15.74 | 16.06 | 10,537,201 | +0.12(+0.75%) |
Sep 08, 2017 | 16.23 | 16.26 | 15.90 | 15.94 | 8,279,886 | -0.30(-1.84%) |
Sep 07, 2017 | 16.69 | 16.78 | 16.14 | 16.24 | 9,227,818 | -0.34(-2.03%) |
Sep 06, 2017 | 15.81 | 16.64 | 15.81 | 16.58 | 19,113,560 | +0.87(+5.52%) |
Sep 05, 2017 | 15.96 | 15.96 | 15.54 | 15.71 | 9,980,438 | -0.30(-1.87%) |
Sep 01, 2017 | 15.61 | 16.05 | 15.60 | 16.01 | 9,298,022 | +0.48(+3.08%) |
Aug 31, 2017 | 15.57 | 15.68 | 15.46 | 15.53 | 10,629,143 | -0.04(-0.29%) |
Aug 30, 2017 | 15.66 | 15.74 | 15.51 | 15.57 | 5,995,455 | -0.08(-0.53%) |
Aug 29, 2017 | 15.60 | 15.68 | 15.47 | 15.66 | 9,553,775 | -0.16(-1.04%) |
Aug 28, 2017 | 15.85 | 15.89 | 15.66 | 15.82 | 7,753,893 | +0.04(+0.24%) |
Aug 25, 2017 | 15.44 | 15.90 | 15.44 | 15.78 | 11,637,649 | +0.31(+2.03%) |
Aug 24, 2017 | 15.62 | 15.90 | 15.41 | 15.47 | 16,488,401 | +0.14(+0.93%) |
Aug 23, 2017 | 15.19 | 15.48 | 15.11 | 15.33 | 11,860,111 | +0.06(+0.39%) |
Aug 22, 2017 | 14.96 | 15.39 | 14.91 | 15.27 | 23,470,558 | +0.67(+4.56%) |
Aug 21, 2017 | 14.57 | 14.72 | 14.45 | 14.60 | 12,525,682 | +0.03(+0.21%) |
Aug 18, 2017 | 14.63 | 14.69 | 14.47 | 14.57 | 14,026,375 | -0.10(-0.66%) |
Aug 17, 2017 | 15.02 | 15.05 | 14.66 | 14.67 | 27,232,484 | -0.39(-2.58%) |
Aug 16, 2017 | 15.31 | 15.54 | 15.04 | 15.06 | 11,718,481 | -0.11(-0.74%) |
Aug 15, 2017 | 15.25 | 15.36 | 15.11 | 15.17 | 10,622,894 | -0.04(-0.30%) |
Aug 14, 2017 | 15.53 | 15.63 | 15.19 | 15.22 | 11,801,698 | -0.20(-1.31%) |
Aug 11, 2017 | 15.24 | 15.72 | 15.07 | 15.42 | 16,723,022 | -0.04(-0.24%) |
Aug 10, 2017 | 16.91 | 17.09 | 15.37 | 15.46 | 53,071,108 | -1.76(-10.25%) |
Aug 09, 2017 | 17.50 | 17.69 | 17.03 | 17.22 | 13,333,206 | -0.37(-2.08%) |
Aug 08, 2017 | 18.03 | 18.12 | 17.55 | 17.59 | 8,539,605 | -0.03(-0.17%) |
Aug 07, 2017 | 17.40 | 17.71 | 17.23 | 17.62 | 8,120,138 | +0.19(+1.12%) |
Aug 04, 2017 | 17.62 | 17.67 | 17.33 | 17.42 | 11,709,867 | -0.22(-1.23%) |
Aug 03, 2017 | 17.41 | 17.97 | 17.36 | 17.64 | 8,087,373 | +0.31(+1.81%) |
Aug 02, 2017 | 17.76 | 17.91 | 17.27 | 17.32 | 8,732,552 | -0.61(-3.38%) |
Aug 01, 2017 | 17.74 | 17.95 | 17.49 | 17.93 | 6,119,851 | +0.17(+0.97%) |
Jul 31, 2017 | 18.22 | 18.28 | 17.61 | 17.76 | 7,840,791 | -0.13(-0.75%) |
Jul 28, 2017 | 18.06 | 18.09 | 17.65 | 17.89 | 7,144,527 | -0.20(-1.12%) |
Jul 27, 2017 | 17.64 | 18.22 | 17.44 | 18.09 | 11,494,843 | +0.49(+2.80%) |
Jul 26, 2017 | 17.61 | 17.68 | 17.31 | 17.60 | 7,331,805 | +0.04(+0.21%) |
Jul 25, 2017 | 17.08 | 17.71 | 17.04 | 17.56 | 8,734,046 | +0.60(+3.53%) |
Jul 24, 2017 | 17.36 | 17.46 | 16.92 | 16.97 | 7,293,886 | -0.50(-2.87%) |
Jul 21, 2017 | 17.29 | 17.51 | 17.09 | 17.47 | 6,449,257 | +0.22(+1.26%) |
Jul 20, 2017 | 17.08 | 17.41 | 17.08 | 17.25 | 8,070,127 | +0.06(+0.35%) |
Jul 19, 2017 | 17.07 | 17.25 | 16.96 | 17.19 | 5,410,713 | +0.23(+1.37%) |
Jul 18, 2017 | 17.20 | 17.29 | 16.82 | 16.96 | 7,730,265 | -0.28(-1.61%) |
Jul 17, 2017 | 16.72 | 17.47 | 16.69 | 17.23 | 15,369,319 | +0.52(+3.09%) |
Jul 14, 2017 | 16.82 | 16.42 | 16.72 | 11,463,559 | +0.19(+1.18%) | |
Jul 13, 2017 | 16.14 | 16.79 | 16.12 | 16.52 | 18,862,340 | +0.65(+4.10%) |
Jul 12, 2017 | 15.87 | 15.96 | 15.71 | 15.87 | 9,973,238 | +0.04(+0.28%) |
Jul 11, 2017 | 15.81 | 15.91 | 15.59 | 15.83 | 13,400,012 | +0.07(+0.43%) |
Jul 10, 2017 | 16.96 | 16.97 | 15.75 | 15.76 | 29,009,984 | -1.20(-7.05%) |
Jul 07, 2017 | 17.14 | 17.23 | 16.90 | 16.96 | 10,204,468 | -0.13(-0.74%) |
Jul 06, 2017 | 17.39 | 17.50 | 17.06 | 17.09 | 7,629,610 | -0.50(-2.85%) |
Jul 05, 2017 | 18.07 | 18.43 | 17.58 | 17.59 | 16,199,706 | -0.24(-1.34%) |