Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.70 | 14.70 | 14.40 | 14.54 | 9,969,063 | -0.11(-0.76%) |
Aug 30, 2017 | 14.76 | 14.85 | 14.59 | 14.65 | 15,233,975 | -0.16(-1.07%) |
Aug 29, 2017 | 14.79 | 14.96 | 14.75 | 14.80 | 10,868,919 | -0.08(-0.53%) |
Aug 28, 2017 | 14.53 | 14.92 | 14.47 | 14.88 | 12,168,477 | +0.37(+2.52%) |
Aug 25, 2017 | 14.47 | 14.66 | 14.32 | 14.52 | 9,098,683 | +0.12(+0.85%) |
Aug 24, 2017 | 14.71 | 14.75 | 14.37 | 14.40 | 10,955,650 | -0.23(-1.57%) |
Aug 23, 2017 | 14.18 | 14.80 | 14.17 | 14.62 | 22,086,642 | +0.34(+2.41%) |
Aug 22, 2017 | 13.79 | 14.30 | 13.74 | 14.28 | 16,201,712 | +0.50(+3.65%) |
Aug 21, 2017 | 13.75 | 13.87 | 13.46 | 13.78 | 13,318,716 | +0.03(+0.21%) |
Aug 18, 2017 | 13.92 | 14.02 | 13.21 | 13.75 | 33,030,534 | -0.16(-1.14%) |
Aug 17, 2017 | 14.99 | 15.05 | 13.87 | 13.91 | 32,702,788 | -1.08(-7.23%) |
Aug 16, 2017 | 14.72 | 15.26 | 14.67 | 14.99 | 14,808,180 | +0.25(+1.70%) |
Aug 15, 2017 | 15.71 | 15.74 | 14.74 | 14.74 | 21,842,438 | -1.02(-6.47%) |
Aug 14, 2017 | 15.67 | 15.80 | 15.61 | 15.76 | 6,176,611 | +0.22(+1.39%) |
Aug 11, 2017 | 15.50 | 15.76 | 15.47 | 15.54 | 9,491,616 | -0.01(-0.09%) |
Aug 10, 2017 | 15.64 | 15.75 | 15.54 | 15.56 | 18,760,466 | -0.10(-0.64%) |
Aug 09, 2017 | 15.63 | 15.83 | 15.51 | 15.66 | 10,998,077 | -0.04(-0.23%) |
Aug 08, 2017 | 15.97 | 16.05 | 15.63 | 15.69 | 16,153,556 | -0.34(-2.10%) |
Aug 07, 2017 | 16.07 | 16.24 | 15.95 | 16.03 | 11,203,755 | -0.09(-0.58%) |
Aug 04, 2017 | 16.14 | 16.56 | 16.09 | 16.12 | 15,415,254 | +0.02(+0.13%) |
Aug 03, 2017 | 16.76 | 16.80 | 15.51 | 16.10 | 33,375,894 | -0.93(-5.48%) |
Aug 02, 2017 | 16.77 | 17.06 | 16.73 | 17.04 | 9,901,242 | +0.27(+1.63%) |
Aug 01, 2017 | 16.75 | 16.81 | 16.64 | 16.76 | 7,877,698 | +0.06(+0.39%) |
Jul 31, 2017 | 16.71 | 16.80 | 16.62 | 16.70 | 6,832,005 | -0.01(-0.04%) |
Jul 28, 2017 | 16.88 | 16.89 | 16.57 | 16.71 | 9,712,486 | -0.23(-1.36%) |
Jul 27, 2017 | 16.47 | 16.95 | 16.44 | 16.94 | 12,471,719 | +0.53(+3.24%) |
Jul 26, 2017 | 16.57 | 16.58 | 16.28 | 16.40 | 7,783,090 | -0.07(-0.44%) |
Jul 25, 2017 | 16.40 | 16.58 | 16.34 | 16.48 | 9,699,359 | +0.14(+0.88%) |
Jul 24, 2017 | 16.76 | 16.79 | 16.33 | 16.33 | 11,272,175 | -0.44(-2.61%) |
Jul 21, 2017 | 16.66 | 16.91 | 16.61 | 16.77 | 11,233,052 | +0.11(+0.65%) |
Jul 20, 2017 | 16.71 | 16.26 | 16.66 | 12,678,606 | +0.39(+2.38%) | |
Jul 19, 2017 | 16.10 | 16.39 | 15.98 | 16.28 | 11,283,513 | +0.25(+1.57%) |
Jul 18, 2017 | 16.40 | 16.48 | 15.97 | 16.02 | 12,157,520 | -0.39(-2.40%) |
Jul 17, 2017 | 16.50 | 16.67 | 16.40 | 16.42 | 6,211,381 | -0.08(-0.48%) |
Jul 14, 2017 | 16.34 | 16.67 | 16.31 | 16.50 | 9,417,073 | +0.15(+0.92%) |
Jul 13, 2017 | 16.13 | 16.41 | 16.04 | 16.35 | 12,588,209 | +0.20(+1.24%) |
Jul 12, 2017 | 16.78 | 16.86 | 16.13 | 16.15 | 20,741,768 | -0.54(-3.23%) |
Jul 11, 2017 | 16.86 | 16.95 | 16.66 | 16.68 | 8,393,168 | -0.16(-0.94%) |
Jul 10, 2017 | 16.98 | 17.09 | 16.83 | 16.84 | 6,494,900 | -0.09(-0.55%) |
Jul 07, 2017 | 17.12 | 17.19 | 16.86 | 16.94 | 10,954,995 | -0.22(-1.26%) |
Jul 06, 2017 | 17.00 | 17.30 | 16.96 | 17.15 | 12,396,450 | +0.11(+0.67%) |
Jul 05, 2017 | 17.20 | 17.32 | 16.91 | 17.04 | 14,781,980 | -0.16(-0.96%) |
Jul 03, 2017 | 17.22 | 17.31 | 17.10 | 17.20 | 7,722,072 | +0.06(+0.38%) |
Jun 30, 2017 | 17.42 | 17.49 | 17.14 | 17.14 | 11,888,675 | -0.22(-1.24%) |
Jun 29, 2017 | 17.83 | 17.83 | 17.22 | 17.35 | 11,600,902 | -0.49(-2.74%) |
Jun 28, 2017 | 17.69 | 18.03 | 17.69 | 17.84 | 15,029,873 | +0.22(+1.22%) |
Jun 27, 2017 | 17.55 | 17.90 | 17.54 | 17.62 | 10,347,797 | +0.01(+0.04%) |
Jun 26, 2017 | 17.56 | 17.70 | 17.55 | 17.62 | 9,125,329 | +0.10(+0.57%) |
Jun 23, 2017 | 17.55 | 17.65 | 17.36 | 17.52 | 8,823,154 | +0.04(+0.25%) |
Jun 22, 2017 | 17.56 | 17.60 | 17.31 | 17.47 | 14,063,501 | -0.06(-0.37%) |
Jun 21, 2017 | 17.81 | 17.81 | 17.28 | 17.54 | 20,492,854 | -0.19(-1.05%) |
Jun 20, 2017 | 18.10 | 18.15 | 17.52 | 17.73 | 29,368,226 | -0.47(-2.60%) |
Jun 19, 2017 | 18.48 | 18.52 | 18.13 | 18.20 | 25,942,414 | -0.26(-1.40%) |
Jun 16, 2017 | 19.44 | 19.53 | 17.77 | 18.46 | 60,003,468 | -0.88(-4.56%) |
Jun 15, 2017 | 19.54 | 19.81 | 19.32 | 19.34 | 16,574,380 | -0.26(-1.32%) |
Jun 14, 2017 | 19.47 | 19.61 | 19.45 | 19.60 | 14,369,460 | +0.05(+0.26%) |
Jun 13, 2017 | 19.16 | 19.58 | 19.07 | 19.55 | 14,320,764 | +0.46(+2.41%) |
Jun 12, 2017 | 18.71 | 19.17 | 18.69 | 19.09 | 13,936,763 | +0.35(+1.88%) |
Jun 09, 2017 | 18.62 | 18.77 | 18.56 | 18.74 | 14,394,263 | +0.09(+0.50%) |
Jun 08, 2017 | 18.70 | 18.44 | 18.64 | 9,799,836 | +0.14(+0.74%) | |
Jun 07, 2017 | 18.56 | 18.61 | 18.36 | 18.51 | 9,242,300 | -0.04(-0.19%) |
Jun 06, 2017 | 18.42 | 18.65 | 18.39 | 18.54 | 12,059,109 | -0.01(-0.04%) |
Jun 05, 2017 | 18.54 | 18.68 | 18.44 | 18.55 | 10,496,689 | -0.01(-0.08%) |
Jun 02, 2017 | 18.63 | 18.67 | 18.26 | 18.56 | 12,756,307 | +0.00(+0.00%) |