Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.51 | 15.89 | 15.45 | 15.72 | 7,686,110 | +0.22(+1.42%) |
Sep 28, 2017 | 15.55 | 15.59 | 15.39 | 15.50 | 2,469,180 | -0.05(-0.32%) |
Sep 27, 2017 | 15.50 | 15.71 | 15.39 | 15.55 | 1,862,636 | +0.11(+0.71%) |
Sep 26, 2017 | 15.81 | 15.81 | 15.38 | 15.44 | 3,435,299 | -0.31(-1.97%) |
Sep 25, 2017 | 16.00 | 16.05 | 15.57 | 15.75 | 1,828,635 | -0.30(-1.87%) |
Sep 22, 2017 | 15.80 | 16.09 | 15.77 | 16.05 | 1,101,399 | +0.18(+1.13%) |
Sep 21, 2017 | 16.01 | 16.07 | 15.82 | 15.87 | 1,034,377 | -0.13(-0.81%) |
Sep 20, 2017 | 16.12 | 16.19 | 15.89 | 16.00 | 1,474,775 | -0.13(-0.81%) |
Sep 19, 2017 | 16.32 | 16.32 | 16.12 | 16.13 | 1,257,908 | -0.10(-0.62%) |
Sep 18, 2017 | 16.34 | 16.34 | 16.18 | 16.23 | 1,155,962 | -0.06(-0.37%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.20 | 16.29 | 1,572,788 | -0.07(-0.43%) |
Sep 14, 2017 | 16.27 | 16.49 | 16.14 | 16.36 | 1,716,010 | +0.03(+0.18%) |
Sep 13, 2017 | 16.09 | 16.44 | 16.03 | 16.33 | 2,343,375 | +0.25(+1.55%) |
Sep 12, 2017 | 15.94 | 16.11 | 15.80 | 16.08 | 932,779 | +0.15(+0.94%) |
Sep 11, 2017 | 15.69 | 15.99 | 15.69 | 15.93 | 1,557,325 | +0.35(+2.25%) |
Sep 08, 2017 | 15.76 | 15.80 | 15.54 | 15.58 | 964,232 | -0.17(-1.08%) |
Sep 07, 2017 | 15.92 | 15.92 | 15.75 | 15.75 | 1,346,655 | -0.16(-1.01%) |
Sep 06, 2017 | 15.83 | 15.99 | 15.68 | 15.91 | 1,949,420 | +0.12(+0.76%) |
Sep 05, 2017 | 15.84 | 15.99 | 15.71 | 15.79 | 1,361,116 | -0.10(-0.63%) |
Sep 01, 2017 | 16.06 | 16.21 | 15.89 | 15.89 | 1,237,582 | -0.18(-1.12%) |
Aug 31, 2017 | 16.06 | 16.12 | 15.84 | 16.07 | 1,774,008 | +0.03(+0.19%) |
Aug 30, 2017 | 15.66 | 16.05 | 15.66 | 16.04 | 2,688,768 | +0.37(+2.36%) |
Aug 29, 2017 | 15.57 | 15.76 | 15.52 | 15.67 | 957,707 | -0.07(-0.44%) |
Aug 28, 2017 | 15.83 | 15.84 | 15.71 | 15.74 | 1,157,787 | -0.09(-0.57%) |
Aug 25, 2017 | 16.05 | 16.09 | 15.83 | 15.83 | 1,249,090 | -0.21(-1.31%) |
Aug 24, 2017 | 15.96 | 16.14 | 15.92 | 16.04 | 1,665,777 | +0.10(+0.63%) |
Aug 23, 2017 | 15.84 | 16.04 | 15.68 | 15.94 | 1,276,698 | +0.01(+0.06%) |
Aug 22, 2017 | 15.72 | 16.00 | 15.71 | 15.93 | 910,223 | +0.26(+1.66%) |
Aug 21, 2017 | 15.69 | 15.86 | 15.62 | 15.67 | 1,708,726 | -0.03(-0.19%) |
Aug 18, 2017 | 15.83 | 15.97 | 15.66 | 15.70 | 1,961,398 | -0.16(-1.01%) |
Aug 17, 2017 | 16.15 | 16.27 | 15.84 | 15.86 | 1,439,092 | -0.36(-2.22%) |
Aug 16, 2017 | 16.19 | 16.34 | 16.04 | 16.22 | 2,463,327 | +0.04(+0.25%) |
Aug 15, 2017 | 16.40 | 16.48 | 16.17 | 16.18 | 1,191,876 | -0.15(-0.92%) |
Aug 14, 2017 | 16.30 | 16.36 | 16.00 | 16.33 | 2,459,772 | +0.18(+1.11%) |
Aug 11, 2017 | 16.36 | 16.56 | 16.14 | 16.15 | 2,101,818 | -0.21(-1.28%) |
Aug 10, 2017 | 16.54 | 16.82 | 16.32 | 16.36 | 3,158,334 | -0.36(-2.15%) |
Aug 09, 2017 | 15.75 | 17.12 | 15.70 | 16.72 | 6,212,886 | -0.30(-1.76%) |
Aug 08, 2017 | 16.92 | 17.17 | 16.91 | 17.02 | 2,391,209 | +0.02(+0.12%) |
Aug 07, 2017 | 16.86 | 17.06 | 16.78 | 17.00 | 3,340,278 | +0.15(+0.89%) |
Aug 04, 2017 | 16.87 | 16.63 | 16.85 | 1,019,709 | +0.15(+0.90%) | |
Aug 03, 2017 | 16.87 | 16.95 | 16.60 | 16.70 | 1,920,881 | -0.16(-0.95%) |
Aug 02, 2017 | 17.37 | 17.37 | 16.81 | 16.86 | 1,621,466 | -0.44(-2.54%) |
Aug 01, 2017 | 17.36 | 17.36 | 17.02 | 17.30 | 1,716,448 | +0.00(+0.00%) |
Jul 31, 2017 | 17.31 | 17.41 | 17.11 | 17.30 | 1,799,226 | +0.04(+0.23%) |
Jul 28, 2017 | 16.99 | 17.31 | 16.96 | 17.26 | 1,317,106 | +0.17(+0.99%) |
Jul 27, 2017 | 17.47 | 17.50 | 16.89 | 17.09 | 1,768,414 | -0.27(-1.56%) |
Jul 26, 2017 | 17.47 | 17.47 | 17.26 | 17.36 | 1,264,686 | -0.03(-0.17%) |
Jul 25, 2017 | 17.48 | 17.52 | 17.32 | 17.39 | 1,890,749 | -0.06(-0.34%) |
Jul 24, 2017 | 17.13 | 17.52 | 17.06 | 17.45 | 3,320,099 | +0.25(+1.45%) |
Jul 21, 2017 | 16.31 | 17.47 | 16.20 | 17.20 | 5,388,839 | +0.35(+2.08%) |
Jul 20, 2017 | 17.57 | 16.60 | 16.85 | 5,196,979 | -0.70(-3.99%) | |
Jul 19, 2017 | 17.39 | 17.59 | 17.21 | 17.55 | 2,893,230 | +0.20(+1.15%) |
Jul 18, 2017 | 17.24 | 17.35 | 17.12 | 17.35 | 1,715,796 | +0.07(+0.41%) |
Jul 17, 2017 | 17.46 | 17.56 | 17.23 | 17.28 | 2,634,206 | -0.17(-0.97%) |
Jul 14, 2017 | 17.57 | 17.64 | 17.19 | 17.45 | 3,697,282 | -0.05(-0.29%) |
Jul 13, 2017 | 17.89 | 17.97 | 17.49 | 17.50 | 2,357,312 | -0.37(-2.07%) |
Jul 12, 2017 | 17.58 | 17.88 | 17.52 | 17.87 | 2,729,087 | +0.46(+2.64%) |
Jul 11, 2017 | 17.39 | 17.56 | 17.27 | 17.41 | 2,561,153 | -0.04(-0.23%) |
Jul 10, 2017 | 17.24 | 17.54 | 17.21 | 17.45 | 2,691,628 | +0.21(+1.22%) |
Jul 07, 2017 | 17.24 | 17.39 | 17.20 | 17.24 | 1,782,561 | +0.07(+0.41%) |
Jul 06, 2017 | 17.19 | 17.25 | 17.13 | 17.17 | 2,920,002 | -0.17(-0.98%) |
Jul 05, 2017 | 17.21 | 17.50 | 17.14 | 17.34 | 2,809,440 | +0.18(+1.05%) |