Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.32 | 17.77 | 17.30 | 17.61 | 1,033,274 | +0.33(+1.91%) |
Aug 30, 2017 | 17.34 | 17.47 | 17.17 | 17.27 | 992,684 | -0.19(-1.08%) |
Aug 29, 2017 | 17.74 | 17.84 | 17.29 | 17.46 | 1,828,848 | -0.05(-0.27%) |
Aug 28, 2017 | 17.11 | 17.57 | 16.98 | 17.51 | 1,779,347 | +0.59(+3.51%) |
Aug 25, 2017 | 17.08 | 17.17 | 16.89 | 16.92 | 1,108,164 | -0.08(-0.44%) |
Aug 24, 2017 | 17.05 | 16.62 | 16.99 | 1,033,790 | +0.26(+1.58%) | |
Aug 23, 2017 | 16.79 | 16.79 | 16.59 | 16.73 | 881,434 | +0.04(+0.23%) |
Aug 22, 2017 | 16.73 | 16.86 | 16.66 | 16.69 | 889,264 | -0.12(-0.73%) |
Aug 21, 2017 | 16.64 | 16.87 | 16.62 | 16.81 | 1,180,326 | +0.28(+1.71%) |
Aug 18, 2017 | 16.98 | 17.07 | 16.44 | 16.53 | 1,639,488 | -0.17(-1.02%) |
Aug 17, 2017 | 16.89 | 17.04 | 16.69 | 16.70 | 1,471,908 | -0.08(-0.48%) |
Aug 16, 2017 | 16.58 | 16.92 | 16.48 | 16.78 | 1,723,336 | +0.20(+1.19%) |
Aug 15, 2017 | 16.38 | 16.68 | 16.25 | 16.58 | 1,521,841 | -0.07(-0.40%) |
Aug 14, 2017 | 16.37 | 16.77 | 16.24 | 16.65 | 1,275,880 | +0.08(+0.45%) |
Aug 11, 2017 | 16.69 | 16.78 | 16.32 | 16.57 | 2,228,758 | -0.05(-0.28%) |
Aug 10, 2017 | 15.81 | 17.12 | 15.52 | 16.62 | 6,030,632 | +1.58(+10.53%) |
Aug 09, 2017 | 15.09 | 15.31 | 14.92 | 15.04 | 1,422,937 | +0.19(+1.27%) |
Aug 08, 2017 | 15.01 | 15.04 | 14.75 | 14.85 | 1,369,702 | -0.04(-0.25%) |
Aug 07, 2017 | 15.06 | 15.11 | 14.88 | 14.89 | 1,126,085 | -0.19(-1.25%) |
Aug 04, 2017 | 15.71 | 15.02 | 15.07 | 1,800,114 | -0.64(-4.08%) | |
Aug 03, 2017 | 15.73 | 15.81 | 15.60 | 15.71 | 1,641,005 | -0.01(-0.06%) |
Aug 02, 2017 | 15.76 | 15.90 | 15.71 | 15.72 | 860,753 | -0.14(-0.89%) |
Aug 01, 2017 | 15.87 | 16.09 | 15.76 | 15.87 | 1,110,383 | -0.01(-0.06%) |
Jul 31, 2017 | 15.89 | 16.04 | 15.78 | 15.88 | 1,382,221 | -0.02(-0.12%) |
Jul 28, 2017 | 15.67 | 15.94 | 15.62 | 15.89 | 1,110,433 | +0.37(+2.37%) |
Jul 27, 2017 | 16.11 | 16.11 | 15.50 | 15.53 | 1,690,782 | -0.44(-2.77%) |
Jul 26, 2017 | 15.30 | 16.11 | 15.29 | 15.97 | 1,961,833 | +0.57(+3.67%) |
Jul 25, 2017 | 15.70 | 15.78 | 15.29 | 15.40 | 1,577,587 | -0.19(-1.21%) |
Jul 24, 2017 | 15.94 | 15.94 | 15.53 | 15.59 | 984,651 | -0.31(-1.95%) |
Jul 21, 2017 | 16.04 | 16.04 | 15.76 | 15.90 | 1,170,697 | +0.07(+0.42%) |
Jul 20, 2017 | 15.77 | 15.91 | 15.59 | 15.84 | 1,091,036 | +0.16(+1.02%) |
Jul 19, 2017 | 15.63 | 15.80 | 15.61 | 15.68 | 1,111,022 | +0.02(+0.12%) |
Jul 18, 2017 | 15.87 | 15.89 | 15.59 | 15.66 | 1,324,180 | -0.05(-0.30%) |
Jul 17, 2017 | 15.54 | 15.84 | 15.39 | 15.71 | 2,348,369 | +0.45(+2.96%) |
Jul 14, 2017 | 15.35 | 15.01 | 15.25 | 1,902,146 | +0.51(+3.45%) | |
Jul 13, 2017 | 15.32 | 15.32 | 14.71 | 14.74 | 1,737,745 | -0.55(-3.57%) |
Jul 12, 2017 | 15.51 | 15.66 | 15.27 | 15.29 | 1,498,333 | -0.06(-0.37%) |
Jul 11, 2017 | 15.05 | 15.36 | 14.85 | 15.35 | 1,602,312 | +0.24(+1.56%) |
Jul 10, 2017 | 14.46 | 15.16 | 14.21 | 15.11 | 2,208,031 | +0.54(+3.68%) |
Jul 07, 2017 | 14.92 | 15.07 | 14.49 | 14.57 | 1,926,718 | -0.50(-3.31%) |
Jul 06, 2017 | 15.10 | 15.18 | 15.01 | 15.07 | 1,401,042 | -0.08(-0.50%) |
Jul 05, 2017 | 15.19 | 15.19 | 14.89 | 15.15 | 2,650,783 | -0.02(-0.12%) |
Jul 03, 2017 | 15.54 | 15.57 | 15.15 | 15.17 | 1,210,777 | -0.68(-4.28%) |
Jun 30, 2017 | 15.85 | 16.00 | 15.75 | 15.85 | 1,548,794 | -0.11(-0.71%) |
Jun 29, 2017 | 16.26 | 16.27 | 15.84 | 15.96 | 1,451,311 | -0.43(-2.64%) |
Jun 28, 2017 | 16.17 | 16.49 | 16.07 | 16.39 | 1,561,256 | +0.35(+2.17%) |
Jun 27, 2017 | 16.17 | 16.25 | 15.93 | 16.04 | 2,020,030 | -0.03(-0.18%) |
Jun 26, 2017 | 15.98 | 16.21 | 15.86 | 16.07 | 1,132,306 | -0.07(-0.41%) |
Jun 23, 2017 | 16.20 | 16.02 | 16.14 | 1,668,506 | +0.17(+1.06%) | |
Jun 22, 2017 | 15.66 | 16.02 | 15.58 | 15.97 | 1,929,141 | +0.48(+3.10%) |
Jun 21, 2017 | 15.25 | 15.57 | 15.21 | 15.49 | 1,252,414 | +0.25(+1.67%) |
Jun 20, 2017 | 15.26 | 15.32 | 15.12 | 15.23 | 1,117,303 | -0.04(-0.25%) |
Jun 19, 2017 | 15.27 | 15.55 | 15.19 | 15.27 | 2,073,629 | -0.04(-0.25%) |
Jun 16, 2017 | 15.44 | 15.47 | 15.06 | 15.31 | 22,442,294 | +0.03(+0.18%) |
Jun 15, 2017 | 15.23 | 15.54 | 15.14 | 15.28 | 2,789,818 | -0.17(-1.10%) |
Jun 14, 2017 | 16.40 | 16.53 | 15.32 | 15.45 | 2,820,119 | -0.65(-4.04%) |
Jun 13, 2017 | 15.89 | 16.13 | 15.70 | 16.10 | 2,716,561 | +0.19(+1.18%) |
Jun 12, 2017 | 17.10 | 17.10 | 15.89 | 15.91 | 3,057,568 | -0.65(-3.93%) |
Jun 09, 2017 | 16.82 | 16.83 | 16.48 | 16.56 | 1,519,938 | -0.38(-2.22%) |
Jun 08, 2017 | 16.81 | 16.99 | 16.56 | 16.94 | 1,556,974 | +0.04(+0.22%) |
Jun 07, 2017 | 16.89 | 17.11 | 16.68 | 16.90 | 1,852,245 | -0.18(-1.05%) |
Jun 06, 2017 | 16.82 | 17.16 | 16.70 | 17.08 | 2,504,348 | +0.59(+3.60%) |
Jun 05, 2017 | 16.51 | 16.61 | 16.25 | 16.49 | 1,501,174 | +0.00(+0.00%) |
Jun 02, 2017 | 16.75 | 16.85 | 16.43 | 16.49 | 1,818,360 | -0.05(-0.28%) |