Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.65 | 14.69 | 14.55 | 14.59 | 2,432,736 | +0.01(+0.06%) |
Oct 30, 2017 | 14.66 | 14.72 | 14.53 | 14.58 | 4,916,805 | -0.05(-0.37%) |
Oct 27, 2017 | 14.76 | 14.82 | 14.62 | 14.64 | 6,354,719 | -0.36(-2.39%) |
Oct 26, 2017 | 15.07 | 15.16 | 14.98 | 15.00 | 7,266,027 | -0.36(-2.34%) |
Oct 25, 2017 | 15.54 | 15.56 | 15.26 | 15.35 | 6,151,381 | -0.05(-0.35%) |
Oct 24, 2017 | 15.39 | 15.48 | 15.36 | 15.41 | 7,361,163 | +0.49(+3.31%) |
Oct 23, 2017 | 15.00 | 15.02 | 14.88 | 14.91 | 3,989,966 | -0.31(-2.06%) |
Oct 20, 2017 | 15.23 | 15.28 | 15.14 | 15.23 | 3,287,391 | +0.10(+0.65%) |
Oct 19, 2017 | 15.08 | 15.14 | 15.01 | 15.13 | 3,023,445 | -0.02(-0.12%) |
Oct 18, 2017 | 15.10 | 15.21 | 15.10 | 15.15 | 2,818,068 | +0.16(+1.08%) |
Oct 17, 2017 | 15.00 | 15.09 | 14.97 | 14.99 | 3,727,389 | -0.01(-0.06%) |
Oct 16, 2017 | 14.99 | 15.03 | 14.91 | 15.00 | 3,579,023 | +0.13(+0.84%) |
Oct 13, 2017 | 14.91 | 15.00 | 14.84 | 14.87 | 4,665,681 | -0.11(-0.72%) |
Oct 12, 2017 | 15.09 | 15.09 | 14.95 | 14.98 | 3,114,780 | -0.20(-1.30%) |
Oct 11, 2017 | 15.18 | 15.23 | 15.09 | 15.18 | 2,638,100 | -0.06(-0.41%) |
Oct 10, 2017 | 15.17 | 15.26 | 15.08 | 15.24 | 2,837,844 | +0.11(+0.71%) |
Oct 09, 2017 | 15.27 | 15.28 | 15.08 | 15.13 | 4,194,678 | -0.30(-1.98%) |
Oct 06, 2017 | 15.41 | 15.49 | 15.35 | 15.44 | 3,886,861 | -0.01(-0.06%) |
Oct 05, 2017 | 15.16 | 15.46 | 15.14 | 15.44 | 4,078,958 | +0.39(+2.56%) |
Oct 04, 2017 | 15.09 | 15.20 | 15.04 | 15.06 | 3,429,827 | -0.25(-1.64%) |
Oct 03, 2017 | 15.34 | 15.36 | 15.26 | 15.31 | 2,498,666 | -0.02(-0.12%) |
Oct 02, 2017 | 15.22 | 15.35 | 15.17 | 15.33 | 3,596,961 | -0.17(-1.10%) |
Sep 29, 2017 | 15.35 | 15.51 | 15.34 | 15.50 | 6,065,812 | +0.27(+1.77%) |
Sep 28, 2017 | 15.26 | 15.30 | 15.15 | 15.23 | 5,559,324 | +0.37(+2.47%) |
Sep 27, 2017 | 14.68 | 14.93 | 14.63 | 14.86 | 11,416,971 | +0.49(+3.43%) |
Sep 26, 2017 | 14.53 | 14.54 | 14.36 | 14.37 | 5,262,185 | -0.02(-0.12%) |
Sep 25, 2017 | 14.60 | 14.68 | 14.34 | 14.39 | 9,123,455 | -0.53(-3.55%) |
Sep 22, 2017 | 14.84 | 14.96 | 14.81 | 14.91 | 2,151,325 | -0.05(-0.36%) |
Sep 21, 2017 | 14.85 | 15.01 | 14.83 | 14.97 | 4,508,980 | +0.28(+1.89%) |
Sep 20, 2017 | 14.60 | 14.74 | 14.54 | 14.69 | 5,487,186 | -0.16(-1.09%) |
Sep 19, 2017 | 14.78 | 14.88 | 14.74 | 14.85 | 3,066,640 | -0.01(-0.06%) |
Sep 18, 2017 | 14.86 | 14.91 | 14.82 | 14.86 | 2,550,850 | +0.03(+0.18%) |
Sep 15, 2017 | 14.89 | 14.95 | 14.81 | 14.83 | 3,370,892 | -0.13(-0.84%) |
Sep 14, 2017 | 15.05 | 15.11 | 14.90 | 14.96 | 2,651,563 | -0.09(-0.60%) |
Sep 13, 2017 | 15.18 | 15.20 | 15.02 | 15.05 | 2,088,297 | -0.18(-1.18%) |
Sep 12, 2017 | 15.23 | 15.34 | 15.17 | 15.23 | 6,203,610 | +0.57(+3.92%) |
Sep 11, 2017 | 14.57 | 14.77 | 14.57 | 14.65 | 4,026,310 | +0.30(+2.13%) |
Sep 08, 2017 | 14.42 | 14.48 | 14.35 | 14.35 | 2,571,192 | +0.07(+0.50%) |
Sep 07, 2017 | 14.57 | 14.58 | 14.22 | 14.28 | 5,001,891 | -0.06(-0.44%) |
Sep 06, 2017 | 14.35 | 14.44 | 14.31 | 14.34 | 4,641,323 | +0.30(+2.11%) |
Sep 05, 2017 | 14.24 | 14.26 | 13.98 | 14.04 | 5,419,007 | -0.36(-2.49%) |
Sep 01, 2017 | 14.29 | 14.39 | 14.26 | 14.40 | 3,507,244 | +0.06(+0.44%) |
Aug 31, 2017 | 14.40 | 14.42 | 14.28 | 14.34 | 3,725,091 | -0.02(-0.12%) |
Aug 30, 2017 | 14.39 | 14.46 | 14.34 | 14.36 | 3,077,421 | -0.03(-0.19%) |
Aug 29, 2017 | 14.36 | 14.44 | 14.34 | 14.39 | 4,040,497 | -0.32(-2.20%) |
Aug 28, 2017 | 14.77 | 14.78 | 14.67 | 14.71 | 2,070,491 | -0.02(-0.12%) |
Aug 25, 2017 | 14.74 | 14.84 | 14.69 | 14.73 | 2,231,690 | +0.13(+0.86%) |
Aug 24, 2017 | 14.65 | 14.67 | 14.55 | 14.60 | 1,868,050 | +0.01(+0.06%) |
Aug 23, 2017 | 14.57 | 14.67 | 14.49 | 14.59 | 3,373,659 | -0.03(-0.18%) |
Aug 22, 2017 | 14.52 | 14.64 | 14.50 | 14.62 | 8,687,482 | +0.12(+0.80%) |
Aug 21, 2017 | 14.65 | 14.66 | 14.48 | 14.50 | 5,670,225 | -0.31(-2.12%) |
Aug 18, 2017 | 14.75 | 14.91 | 14.72 | 14.82 | 4,432,935 | +0.07(+0.49%) |
Aug 17, 2017 | 14.87 | 15.00 | 14.73 | 14.74 | 8,802,305 | -0.54(-3.52%) |
Aug 16, 2017 | 15.45 | 15.47 | 15.26 | 15.28 | 2,489,334 | -0.08(-0.53%) |
Aug 15, 2017 | 15.52 | 15.52 | 15.30 | 15.36 | 3,308,075 | -0.14(-0.93%) |
Aug 14, 2017 | 15.43 | 15.60 | 15.41 | 15.51 | 7,373,103 | +0.22(+1.41%) |
Aug 11, 2017 | 15.18 | 15.29 | 14.97 | 15.29 | 9,676,573 | +0.17(+1.13%) |
Aug 10, 2017 | 15.40 | 15.44 | 15.12 | 15.12 | 6,337,382 | -0.65(-4.10%) |
Aug 09, 2017 | 15.66 | 15.78 | 15.60 | 15.77 | 5,267,312 | -0.37(-2.28%) |
Aug 08, 2017 | 16.17 | 16.35 | 16.10 | 16.13 | 3,833,029 | -0.22(-1.32%) |
Aug 07, 2017 | 16.42 | 16.43 | 16.33 | 16.35 | 1,621,693 | -0.09(-0.55%) |
Aug 04, 2017 | 16.53 | 16.40 | 16.44 | 2,682,007 | +0.24(+1.49%) | |
Aug 03, 2017 | 16.15 | 16.30 | 16.10 | 16.20 | 2,805,777 | +0.04(+0.28%) |
Aug 02, 2017 | 16.22 | 16.24 | 16.07 | 16.15 | 2,617,723 | -0.11(-0.66%) |