Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.93 | 14.95 | 14.80 | 14.87 | 3,593,666 | -0.02(-0.12%) |
Aug 30, 2017 | 14.91 | 14.99 | 14.86 | 14.88 | 2,968,847 | -0.03(-0.19%) |
Aug 29, 2017 | 14.88 | 14.97 | 14.87 | 14.91 | 3,897,945 | -0.33(-2.20%) |
Aug 28, 2017 | 15.31 | 15.32 | 15.21 | 15.25 | 1,997,443 | -0.02(-0.12%) |
Aug 25, 2017 | 15.27 | 15.39 | 15.23 | 15.27 | 2,152,954 | +0.13(+0.86%) |
Aug 24, 2017 | 15.19 | 15.20 | 15.08 | 15.13 | 1,802,143 | +0.01(+0.06%) |
Aug 23, 2017 | 15.10 | 15.21 | 15.02 | 15.13 | 3,254,633 | -0.03(-0.18%) |
Aug 22, 2017 | 15.05 | 15.17 | 15.03 | 15.15 | 8,380,980 | +0.12(+0.80%) |
Aug 21, 2017 | 15.19 | 15.20 | 15.01 | 15.03 | 5,470,174 | -0.33(-2.12%) |
Aug 18, 2017 | 15.29 | 15.45 | 15.26 | 15.36 | 4,276,537 | +0.07(+0.49%) |
Aug 17, 2017 | 15.41 | 15.54 | 15.27 | 15.28 | 8,491,752 | -0.56(-3.52%) |
Aug 16, 2017 | 16.02 | 16.04 | 15.82 | 15.84 | 2,401,508 | -0.08(-0.52%) |
Aug 15, 2017 | 16.08 | 16.09 | 15.86 | 15.93 | 3,191,363 | -0.15(-0.93%) |
Aug 14, 2017 | 15.99 | 16.17 | 15.98 | 16.07 | 7,112,973 | +0.22(+1.41%) |
Aug 11, 2017 | 15.74 | 15.85 | 15.52 | 15.85 | 9,335,174 | +0.18(+1.13%) |
Aug 10, 2017 | 15.96 | 16.01 | 15.67 | 15.67 | 6,113,794 | -0.67(-4.10%) |
Aug 09, 2017 | 16.23 | 16.35 | 16.17 | 16.34 | 5,081,477 | -0.38(-2.28%) |
Aug 08, 2017 | 16.76 | 16.95 | 16.69 | 16.72 | 3,697,797 | -0.22(-1.32%) |
Aug 07, 2017 | 17.02 | 17.03 | 16.93 | 16.95 | 1,564,478 | -0.09(-0.55%) |
Aug 04, 2017 | 17.13 | 17.00 | 17.04 | 2,587,383 | +0.25(+1.50%) | |
Aug 03, 2017 | 16.74 | 16.90 | 16.69 | 16.79 | 2,706,787 | +0.05(+0.28%) |
Aug 02, 2017 | 16.82 | 16.84 | 16.66 | 16.74 | 2,525,368 | -0.11(-0.66%) |
Aug 01, 2017 | 16.86 | 16.93 | 16.75 | 16.85 | 3,779,452 | +0.27(+1.63%) |
Jul 31, 2017 | 16.51 | 16.66 | 16.38 | 16.59 | 5,652,990 | -0.33(-1.92%) |
Jul 28, 2017 | 16.93 | 16.96 | 16.81 | 16.91 | 3,830,639 | +0.15(+0.89%) |
Jul 27, 2017 | 17.23 | 17.24 | 16.67 | 16.76 | 10,613,979 | -0.96(-5.40%) |
Jul 26, 2017 | 17.99 | 17.99 | 17.66 | 17.72 | 5,470,753 | +0.02(+0.11%) |
Jul 25, 2017 | 17.78 | 17.87 | 17.65 | 17.70 | 4,685,483 | +0.34(+1.98%) |
Jul 24, 2017 | 17.17 | 17.42 | 17.17 | 17.36 | 3,695,804 | +0.42(+2.47%) |
Jul 21, 2017 | 16.93 | 16.97 | 16.83 | 16.94 | 2,756,051 | -0.22(-1.30%) |
Jul 20, 2017 | 17.20 | 17.22 | 17.08 | 17.16 | 2,824,496 | +0.07(+0.44%) |
Jul 19, 2017 | 17.09 | 17.13 | 17.00 | 17.09 | 2,736,938 | -0.11(-0.65%) |
Jul 18, 2017 | 17.14 | 17.24 | 17.10 | 17.20 | 3,196,731 | -0.27(-1.54%) |
Jul 17, 2017 | 17.43 | 17.50 | 17.36 | 17.47 | 2,055,312 | -0.07(-0.37%) |
Jul 14, 2017 | 17.36 | 17.60 | 17.25 | 17.53 | 3,135,226 | -0.07(-0.37%) |
Jul 13, 2017 | 17.51 | 17.62 | 17.46 | 17.60 | 2,689,542 | +0.11(+0.64%) |
Jul 12, 2017 | 17.41 | 17.55 | 17.38 | 17.49 | 4,089,882 | -0.24(-1.36%) |
Jul 11, 2017 | 17.71 | 17.75 | 17.58 | 17.73 | 2,729,061 | +0.09(+0.53%) |
Jul 10, 2017 | 17.53 | 17.69 | 17.51 | 17.64 | 2,671,486 | -0.07(-0.42%) |
Jul 07, 2017 | 17.66 | 17.75 | 17.57 | 17.71 | 4,932,652 | +0.15(+0.85%) |
Jul 06, 2017 | 17.56 | 17.78 | 17.52 | 17.56 | 5,761,397 | +0.24(+1.40%) |
Jul 05, 2017 | 17.36 | 17.37 | 17.12 | 17.32 | 5,091,991 | +0.45(+2.64%) |
Jul 03, 2017 | 16.89 | 17.00 | 16.81 | 16.87 | 3,239,918 | +0.33(+2.02%) |
Jun 30, 2017 | 16.85 | 16.88 | 16.44 | 16.54 | 4,411,908 | -0.26(-1.55%) |
Jun 29, 2017 | 17.13 | 17.17 | 16.63 | 16.80 | 7,738,645 | +0.15(+0.89%) |
Jun 28, 2017 | 16.38 | 16.68 | 16.38 | 16.65 | 6,197,529 | +0.37(+2.28%) |
Jun 27, 2017 | 16.19 | 16.40 | 16.14 | 16.28 | 5,795,767 | +0.59(+3.73%) |
Jun 26, 2017 | 15.69 | 15.82 | 15.62 | 15.69 | 3,218,151 | +0.22(+1.44%) |
Jun 23, 2017 | 15.56 | 15.70 | 15.45 | 15.47 | 2,554,740 | -0.09(-0.60%) |
Jun 22, 2017 | 15.55 | 15.63 | 15.48 | 15.56 | 2,371,384 | -0.15(-0.95%) |
Jun 21, 2017 | 15.72 | 15.83 | 15.64 | 15.71 | 2,498,540 | +0.05(+0.30%) |
Jun 20, 2017 | 16.02 | 16.03 | 15.65 | 15.66 | 3,565,227 | -0.34(-2.15%) |
Jun 19, 2017 | 15.90 | 16.03 | 15.86 | 16.01 | 2,785,044 | +0.37(+2.38%) |
Jun 16, 2017 | 15.66 | 15.67 | 15.49 | 15.64 | 4,286,703 | +0.03(+0.18%) |
Jun 15, 2017 | 15.65 | 15.78 | 15.60 | 15.61 | 6,653,466 | -0.51(-3.17%) |
Jun 14, 2017 | 16.18 | 16.18 | 15.92 | 16.12 | 5,348,017 | -0.12(-0.74%) |
Jun 13, 2017 | 16.21 | 16.30 | 16.15 | 16.24 | 3,256,524 | +0.10(+0.63%) |
Jun 12, 2017 | 16.25 | 16.33 | 16.03 | 16.14 | 4,520,850 | -0.29(-1.75%) |
Jun 09, 2017 | 16.33 | 16.53 | 16.30 | 16.43 | 4,609,412 | +0.09(+0.57%) |
Jun 08, 2017 | 16.08 | 16.41 | 16.06 | 16.33 | 4,926,268 | +0.10(+0.63%) |
Jun 07, 2017 | 16.19 | 16.32 | 16.15 | 16.23 | 3,311,128 | +0.12(+0.75%) |
Jun 06, 2017 | 16.07 | 16.19 | 16.03 | 16.11 | 3,297,374 | -0.16(-0.97%) |
Jun 05, 2017 | 16.21 | 16.40 | 16.21 | 16.27 | 1,971,025 | -0.15(-0.91%) |
Jun 02, 2017 | 16.47 | 16.47 | 16.28 | 16.42 | 5,046,186 | +0.01(+0.06%) |