Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.49 | 16.77 | 16.44 | 16.62 | 8,390,625 | +0.15(+0.89%) |
Oct 30, 2017 | 16.34 | 16.63 | 16.33 | 16.47 | 7,180,608 | -0.03(-0.17%) |
Oct 27, 2017 | 16.45 | 16.52 | 16.37 | 16.50 | 4,889,859 | +0.00(+0.00%) |
Oct 26, 2017 | 16.53 | 16.57 | 16.45 | 16.50 | 6,602,525 | +0.04(+0.26%) |
Oct 25, 2017 | 16.56 | 16.59 | 16.34 | 16.46 | 2,098,242 | -0.11(-0.64%) |
Oct 24, 2017 | 16.66 | 16.72 | 16.53 | 16.56 | 3,748,413 | -0.13(-0.78%) |
Oct 23, 2017 | 16.85 | 16.89 | 16.69 | 16.69 | 2,227,889 | -0.11(-0.63%) |
Oct 20, 2017 | 16.91 | 16.96 | 16.75 | 16.80 | 1,739,001 | -0.06(-0.35%) |
Oct 19, 2017 | 16.86 | 16.86 | 16.66 | 16.86 | 1,875,444 | -0.09(-0.52%) |
Oct 18, 2017 | 16.85 | 16.96 | 16.85 | 16.94 | 1,820,776 | +0.07(+0.44%) |
Oct 17, 2017 | 16.84 | 16.88 | 16.75 | 16.87 | 1,934,862 | +0.04(+0.21%) |
Oct 16, 2017 | 16.69 | 16.83 | 16.69 | 16.83 | 1,947,948 | +0.16(+0.95%) |
Oct 13, 2017 | 16.70 | 16.80 | 16.66 | 16.68 | 1,306,039 | -0.01(-0.06%) |
Oct 12, 2017 | 16.72 | 16.77 | 16.65 | 16.69 | 1,474,398 | -0.04(-0.25%) |
Oct 11, 2017 | 16.80 | 16.80 | 16.59 | 16.73 | 2,290,965 | -0.07(-0.44%) |
Oct 10, 2017 | 16.76 | 16.81 | 16.70 | 16.80 | 2,123,712 | +0.09(+0.53%) |
Oct 09, 2017 | 16.76 | 16.83 | 16.67 | 16.72 | 1,291,857 | -0.08(-0.48%) |
Oct 06, 2017 | 16.83 | 16.89 | 16.71 | 16.80 | 2,594,849 | -0.02(-0.15%) |
Oct 05, 2017 | 16.91 | 16.93 | 16.73 | 16.82 | 2,453,533 | -0.11(-0.62%) |
Oct 04, 2017 | 17.00 | 17.08 | 16.79 | 16.93 | 1,704,129 | -0.10(-0.60%) |
Oct 03, 2017 | 16.85 | 17.04 | 16.79 | 17.03 | 2,612,794 | +0.17(+1.02%) |
Oct 02, 2017 | 16.75 | 16.92 | 16.72 | 16.86 | 2,050,966 | +0.09(+0.57%) |
Sep 29, 2017 | 16.49 | 16.83 | 16.46 | 16.76 | 4,090,043 | +0.25(+1.53%) |
Sep 28, 2017 | 16.52 | 16.56 | 16.41 | 16.51 | 3,074,398 | -0.01(-0.04%) |
Sep 27, 2017 | 16.50 | 16.56 | 16.40 | 16.52 | 3,484,912 | +0.07(+0.41%) |
Sep 26, 2017 | 16.34 | 16.53 | 16.33 | 16.45 | 3,112,921 | +0.09(+0.56%) |
Sep 25, 2017 | 16.18 | 16.40 | 16.18 | 16.36 | 2,802,956 | +0.20(+1.26%) |
Sep 22, 2017 | 16.02 | 16.17 | 16.02 | 16.15 | 2,240,638 | +0.12(+0.77%) |
Sep 21, 2017 | 16.14 | 16.15 | 16.03 | 16.03 | 1,873,997 | -0.11(-0.65%) |
Sep 20, 2017 | 15.98 | 16.31 | 15.98 | 16.14 | 4,593,364 | +0.23(+1.46%) |
Sep 19, 2017 | 15.90 | 16.06 | 15.84 | 15.90 | 2,814,090 | +0.07(+0.47%) |
Sep 18, 2017 | 15.98 | 16.02 | 15.78 | 15.83 | 3,208,519 | -0.14(-0.85%) |
Sep 15, 2017 | 15.95 | 16.04 | 15.90 | 15.97 | 2,830,108 | +0.01(+0.04%) |
Sep 14, 2017 | 16.02 | 16.08 | 15.96 | 15.96 | 2,761,542 | -0.06(-0.39%) |
Sep 13, 2017 | 15.85 | 16.08 | 15.79 | 16.02 | 3,150,624 | +0.24(+1.52%) |
Sep 12, 2017 | 15.96 | 15.97 | 15.70 | 15.78 | 2,876,429 | -0.17(-1.07%) |
Sep 11, 2017 | 15.86 | 16.01 | 15.81 | 15.95 | 3,515,054 | +0.24(+1.51%) |
Sep 08, 2017 | 15.54 | 15.76 | 15.47 | 15.72 | 3,074,433 | +0.09(+0.56%) |
Sep 07, 2017 | 15.72 | 15.80 | 15.33 | 15.63 | 3,961,065 | -0.28(-1.75%) |
Sep 06, 2017 | 15.74 | 15.93 | 15.68 | 15.91 | 2,203,351 | +0.20(+1.29%) |
Sep 05, 2017 | 15.80 | 15.94 | 15.67 | 15.70 | 1,577,661 | -0.15(-0.92%) |
Sep 01, 2017 | 15.78 | 15.94 | 15.76 | 15.85 | 2,416,982 | +0.13(+0.84%) |
Aug 31, 2017 | 15.63 | 15.81 | 15.63 | 15.72 | 1,907,502 | +0.14(+0.87%) |
Aug 30, 2017 | 15.46 | 15.61 | 15.45 | 15.58 | 2,813,629 | +0.08(+0.52%) |
Aug 29, 2017 | 15.50 | 15.55 | 15.43 | 15.50 | 3,056,137 | -0.01(-0.05%) |
Aug 28, 2017 | 15.61 | 15.66 | 15.50 | 15.51 | 2,539,778 | -0.07(-0.45%) |
Aug 25, 2017 | 15.60 | 15.65 | 15.57 | 15.58 | 2,769,295 | +0.05(+0.29%) |
Aug 24, 2017 | 15.54 | 15.66 | 15.51 | 15.53 | 2,018,844 | +0.03(+0.23%) |
Aug 23, 2017 | 15.43 | 15.60 | 15.43 | 15.50 | 1,803,696 | +0.02(+0.11%) |
Aug 22, 2017 | 15.42 | 15.53 | 15.37 | 15.48 | 3,060,804 | +0.08(+0.52%) |
Aug 21, 2017 | 15.30 | 15.50 | 15.28 | 15.40 | 2,434,779 | +0.10(+0.64%) |
Aug 18, 2017 | 15.50 | 15.52 | 15.29 | 15.30 | 3,634,634 | -0.21(-1.37%) |
Aug 17, 2017 | 15.53 | 15.61 | 15.44 | 15.52 | 4,457,502 | -0.03(-0.18%) |
Aug 16, 2017 | 15.42 | 15.65 | 15.42 | 15.54 | 3,560,262 | +0.15(+1.00%) |
Aug 15, 2017 | 15.26 | 15.44 | 15.19 | 15.39 | 4,795,203 | +0.09(+0.62%) |
Aug 14, 2017 | 15.11 | 15.41 | 15.04 | 15.30 | 3,846,736 | +0.29(+1.95%) |
Aug 11, 2017 | 14.80 | 15.11 | 14.79 | 15.00 | 3,685,734 | +0.17(+1.15%) |
Aug 10, 2017 | 15.25 | 15.26 | 14.77 | 14.83 | 3,375,609 | -0.41(-2.70%) |
Aug 09, 2017 | 14.75 | 15.47 | 14.65 | 15.24 | 7,879,323 | +1.11(+7.82%) |
Aug 08, 2017 | 14.43 | 14.58 | 14.09 | 14.14 | 4,622,021 | -0.31(-2.15%) |
Aug 07, 2017 | 14.53 | 14.59 | 14.39 | 14.45 | 3,595,195 | -0.07(-0.48%) |
Aug 04, 2017 | 14.52 | 14.56 | 14.46 | 14.52 | 1,854,976 | +0.03(+0.19%) |
Aug 03, 2017 | 14.53 | 14.62 | 14.41 | 14.49 | 2,373,690 | -0.03(-0.24%) |
Aug 02, 2017 | 14.63 | 14.66 | 14.51 | 14.53 | 1,265,636 | -0.11(-0.76%) |