Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.49 | 16.64 | 16.38 | 16.48 | 3,500,441 | +0.02(+0.12%) |
Sep 28, 2017 | 16.44 | 16.58 | 16.33 | 16.46 | 2,577,755 | +0.04(+0.24%) |
Sep 27, 2017 | 16.45 | 16.42 | 5,411,802 | -0.12(-0.73%) | ||
Sep 26, 2017 | 16.77 | 16.85 | 16.40 | 16.54 | 4,926,154 | -0.20(-1.19%) |
Sep 25, 2017 | 16.53 | 17.00 | 16.53 | 16.74 | 4,676,930 | +0.33(+2.01%) |
Sep 22, 2017 | 16.35 | 16.59 | 16.31 | 16.41 | 2,620,826 | -0.08(-0.49%) |
Sep 21, 2017 | 16.45 | 16.55 | 16.30 | 16.49 | 2,645,141 | -0.05(-0.30%) |
Sep 20, 2017 | 16.82 | 16.90 | 16.34 | 16.54 | 3,860,096 | -0.27(-1.61%) |
Sep 19, 2017 | 16.99 | 17.21 | 16.71 | 16.81 | 5,306,599 | -0.56(-3.22%) |
Sep 18, 2017 | 17.76 | 17.99 | 17.33 | 17.37 | 4,070,563 | -0.42(-2.36%) |
Sep 15, 2017 | 17.91 | 18.02 | 17.69 | 17.79 | 5,166,170 | -0.16(-0.89%) |
Sep 14, 2017 | 18.09 | 18.11 | 17.61 | 17.95 | 4,151,319 | -0.17(-0.94%) |
Sep 13, 2017 | 17.50 | 18.19 | 17.38 | 18.12 | 5,066,235 | +0.58(+3.31%) |
Sep 12, 2017 | 17.37 | 17.58 | 17.05 | 17.54 | 3,792,386 | +0.12(+0.69%) |
Sep 11, 2017 | 17.48 | 17.80 | 17.30 | 17.42 | 3,639,967 | +0.00(+0.00%) |
Sep 08, 2017 | 17.33 | 17.68 | 17.20 | 17.42 | 4,659,709 | +0.09(+0.52%) |
Sep 07, 2017 | 17.11 | 17.36 | 17.06 | 17.33 | 3,713,733 | +0.30(+1.76%) |
Sep 06, 2017 | 16.92 | 17.20 | 16.82 | 17.03 | 3,922,243 | +0.27(+1.61%) |
Sep 05, 2017 | 16.31 | 16.90 | 16.26 | 16.76 | 3,963,952 | +0.39(+2.38%) |
Sep 01, 2017 | 16.21 | 16.50 | 15.92 | 16.37 | 4,147,274 | +0.22(+1.36%) |
Aug 31, 2017 | 16.27 | 16.43 | 16.12 | 16.15 | 5,090,857 | -0.08(-0.49%) |
Aug 30, 2017 | 16.42 | 16.53 | 16.20 | 16.23 | 3,042,842 | -0.20(-1.22%) |
Aug 29, 2017 | 16.73 | 16.78 | 16.13 | 16.43 | 4,964,824 | -0.50(-2.95%) |
Aug 28, 2017 | 17.01 | 17.15 | 16.89 | 16.93 | 3,802,486 | -0.25(-1.46%) |
Aug 25, 2017 | 17.08 | 17.25 | 16.99 | 17.18 | 2,683,064 | +0.13(+0.76%) |
Aug 24, 2017 | 17.14 | 17.19 | 16.84 | 17.05 | 2,496,762 | +0.06(+0.35%) |
Aug 23, 2017 | 16.75 | 17.08 | 16.67 | 16.99 | 2,529,481 | +0.21(+1.25%) |
Aug 22, 2017 | 16.70 | 16.83 | 16.55 | 16.78 | 2,545,247 | +0.19(+1.15%) |
Aug 21, 2017 | 17.07 | 17.10 | 16.40 | 16.59 | 5,266,652 | -0.53(-3.10%) |
Aug 18, 2017 | 17.50 | 17.50 | 16.94 | 17.12 | 7,989,307 | -0.69(-3.87%) |
Aug 17, 2017 | 18.10 | 18.18 | 17.79 | 17.81 | 3,866,400 | -0.37(-2.04%) |
Aug 16, 2017 | 18.34 | 18.46 | 18.16 | 18.18 | 3,540,899 | -0.04(-0.22%) |
Aug 15, 2017 | 18.38 | 18.56 | 17.89 | 18.22 | 7,760,530 | -0.61(-3.24%) |
Aug 14, 2017 | 18.78 | 18.92 | 18.60 | 18.83 | 2,210,924 | +0.28(+1.51%) |
Aug 11, 2017 | 18.41 | 18.81 | 18.38 | 18.55 | 2,415,545 | -0.16(-0.86%) |
Aug 10, 2017 | 19.00 | 19.02 | 18.62 | 18.71 | 3,288,386 | -0.39(-2.04%) |
Aug 09, 2017 | 19.15 | 19.45 | 18.95 | 19.10 | 3,381,067 | -0.15(-0.78%) |
Aug 08, 2017 | 18.60 | 19.32 | 18.51 | 19.25 | 4,837,678 | +0.69(+3.72%) |
Aug 07, 2017 | 18.40 | 18.58 | 18.27 | 18.56 | 3,072,102 | +0.17(+0.92%) |
Aug 04, 2017 | 18.57 | 18.29 | 18.39 | 2,654,642 | +0.08(+0.44%) | |
Aug 03, 2017 | 18.59 | 18.80 | 18.16 | 18.31 | 5,144,896 | -0.25(-1.35%) |
Aug 02, 2017 | 18.17 | 18.58 | 17.92 | 18.56 | 6,311,020 | +0.26(+1.42%) |
Aug 01, 2017 | 19.10 | 19.27 | 18.02 | 18.30 | 22,283,396 | -1.72(-8.59%) |
Jul 31, 2017 | 19.45 | 20.84 | 19.43 | 20.02 | 10,275,771 | +0.58(+2.98%) |
Jul 28, 2017 | 19.41 | 19.54 | 19.12 | 19.44 | 3,631,753 | +0.02(+0.10%) |
Jul 27, 2017 | 19.68 | 19.80 | 19.31 | 19.42 | 5,180,676 | -0.23(-1.17%) |
Jul 26, 2017 | 20.22 | 20.22 | 19.61 | 19.65 | 4,279,609 | -0.46(-2.29%) |
Jul 25, 2017 | 20.06 | 20.43 | 20.05 | 20.11 | 4,173,700 | -0.16(-0.79%) |
Jul 24, 2017 | 20.18 | 20.40 | 19.95 | 20.27 | 6,738,614 | -0.37(-1.79%) |
Jul 21, 2017 | 20.63 | 20.72 | 20.25 | 20.64 | 3,354,962 | +0.00(+0.00%) |
Jul 20, 2017 | 20.59 | 21.08 | 20.53 | 20.64 | 2,978,701 | +0.15(+0.73%) |
Jul 19, 2017 | 20.22 | 20.62 | 20.16 | 20.49 | 1,981,069 | +0.27(+1.34%) |
Jul 18, 2017 | 20.21 | 20.46 | 19.74 | 20.22 | 3,921,206 | -0.23(-1.12%) |
Jul 17, 2017 | 20.42 | 20.67 | 20.30 | 20.45 | 2,770,245 | +0.06(+0.29%) |
Jul 14, 2017 | 20.44 | 19.91 | 20.39 | 3,504,746 | +0.46(+2.31%) | |
Jul 13, 2017 | 20.00 | 20.36 | 19.91 | 19.93 | 4,164,113 | -0.03(-0.15%) |
Jul 12, 2017 | 20.43 | 20.57 | 19.90 | 19.96 | 4,104,293 | -0.29(-1.43%) |
Jul 11, 2017 | 20.58 | 20.58 | 19.88 | 20.25 | 6,296,962 | -0.35(-1.70%) |
Jul 10, 2017 | 20.60 | 20.64 | 20.15 | 20.60 | 2,612,011 | -0.04(-0.19%) |
Jul 07, 2017 | 20.65 | 20.93 | 20.40 | 20.64 | 3,323,346 | -0.01(-0.05%) |
Jul 06, 2017 | 22.03 | 22.14 | 20.53 | 20.65 | 7,879,206 | -1.49(-6.73%) |
Jul 05, 2017 | 22.07 | 22.28 | 21.88 | 22.14 | 3,631,485 | -0.14(-0.63%) |