Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.65 | 15.73 | 15.17 | 15.34 | 12,999,247 | -0.34(-2.17%) |
Oct 30, 2017 | 15.13 | 16.27 | 15.05 | 15.68 | 23,648,192 | +0.24(+1.55%) |
Oct 27, 2017 | 14.27 | 15.48 | 14.22 | 15.44 | 23,767,576 | +1.05(+7.30%) |
Oct 26, 2017 | 14.35 | 14.76 | 14.11 | 14.39 | 17,057,530 | +0.23(+1.62%) |
Oct 25, 2017 | 14.70 | 14.93 | 13.96 | 14.16 | 22,933,480 | -0.43(-2.95%) |
Oct 24, 2017 | 14.87 | 15.08 | 14.58 | 14.59 | 15,443,935 | -0.38(-2.54%) |
Oct 23, 2017 | 15.58 | 15.69 | 14.89 | 14.97 | 19,583,920 | -0.59(-3.79%) |
Oct 20, 2017 | 15.39 | 15.57 | 15.21 | 15.56 | 12,876,979 | +0.31(+2.03%) |
Oct 19, 2017 | 15.47 | 15.59 | 15.18 | 15.25 | 19,242,392 | -0.50(-3.17%) |
Oct 18, 2017 | 16.30 | 16.35 | 15.69 | 15.75 | 18,324,652 | -0.34(-2.11%) |
Oct 17, 2017 | 16.29 | 16.61 | 16.05 | 16.09 | 15,088,084 | +0.02(+0.12%) |
Oct 16, 2017 | 16.68 | 16.73 | 15.91 | 16.07 | 20,868,634 | -0.43(-2.61%) |
Oct 13, 2017 | 16.48 | 16.88 | 16.22 | 16.50 | 24,513,432 | -0.05(-0.30%) |
Oct 12, 2017 | 16.07 | 16.86 | 15.82 | 16.55 | 63,157,896 | +0.57(+3.57%) |
Oct 11, 2017 | 14.64 | 15.98 | 14.46 | 15.98 | 40,868,288 | +1.64(+11.44%) |
Oct 10, 2017 | 14.71 | 14.87 | 14.32 | 14.34 | 13,770,068 | -0.37(-2.52%) |
Oct 09, 2017 | 14.81 | 14.92 | 14.67 | 14.71 | 9,180,238 | -0.08(-0.54%) |
Oct 06, 2017 | 14.38 | 14.84 | 14.32 | 14.79 | 11,941,136 | +0.31(+2.14%) |
Oct 05, 2017 | 14.30 | 14.56 | 14.11 | 14.48 | 13,148,845 | -0.05(-0.34%) |
Oct 04, 2017 | 14.84 | 14.90 | 14.35 | 14.53 | 15,684,260 | -0.11(-0.75%) |
Oct 03, 2017 | 14.87 | 15.10 | 14.59 | 14.64 | 16,741,428 | -0.24(-1.61%) |
Oct 02, 2017 | 14.60 | 15.04 | 14.40 | 14.88 | 21,211,736 | +0.34(+2.34%) |
Sep 29, 2017 | 14.43 | 14.70 | 14.30 | 14.54 | 20,577,672 | +0.09(+0.62%) |
Sep 28, 2017 | 14.20 | 14.59 | 13.97 | 14.45 | 17,557,112 | +0.33(+2.34%) |
Sep 27, 2017 | 14.25 | 13.82 | 14.12 | 16,664,513 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.33 | 13.97 | 13.30 | 13.91 | 20,062,260 | +0.69(+5.22%) |
Sep 25, 2017 | 13.50 | 13.51 | 13.07 | 13.22 | 18,440,720 | -0.48(-3.50%) |
Sep 22, 2017 | 13.72 | 13.92 | 13.62 | 13.70 | 12,309,753 | -0.07(-0.51%) |
Sep 21, 2017 | 13.99 | 14.11 | 13.51 | 13.77 | 25,229,286 | -0.39(-2.75%) |
Sep 20, 2017 | 14.68 | 14.70 | 14.05 | 14.16 | 24,851,728 | -0.56(-3.80%) |
Sep 19, 2017 | 14.90 | 14.90 | 14.46 | 14.72 | 23,443,734 | -0.20(-1.34%) |
Sep 18, 2017 | 15.32 | 15.33 | 14.81 | 14.92 | 20,929,872 | -0.33(-2.16%) |
Sep 15, 2017 | 14.99 | 15.31 | 14.93 | 15.25 | 34,145,892 | +0.34(+2.28%) |
Sep 14, 2017 | 14.95 | 15.18 | 14.82 | 14.91 | 16,322,124 | -0.12(-0.80%) |
Sep 13, 2017 | 15.20 | 15.33 | 14.86 | 15.03 | 24,115,114 | -0.10(-0.66%) |
Sep 12, 2017 | 15.25 | 15.75 | 15.03 | 15.13 | 48,939,064 | -0.14(-0.92%) |
Sep 11, 2017 | 15.25 | 15.57 | 14.89 | 15.27 | 32,989,656 | -0.07(-0.46%) |
Sep 08, 2017 | 15.17 | 15.80 | 15.10 | 15.34 | 36,588,464 | +0.19(+1.25%) |
Sep 07, 2017 | 14.43 | 15.58 | 14.40 | 15.15 | 45,541,712 | +0.65(+4.48%) |
Sep 06, 2017 | 14.42 | 14.54 | 14.17 | 14.50 | 23,117,096 | +0.01(+0.07%) |
Sep 05, 2017 | 14.28 | 14.57 | 14.09 | 14.49 | 21,338,636 | +0.22(+1.54%) |
Sep 01, 2017 | 14.50 | 14.50 | 14.07 | 14.27 | 26,055,748 | -0.24(-1.65%) |
Aug 31, 2017 | 14.98 | 15.05 | 14.51 | 14.51 | 23,072,778 | -0.45(-3.01%) |
Aug 30, 2017 | 14.92 | 15.11 | 14.76 | 14.96 | 22,473,204 | -0.03(-0.20%) |
Aug 29, 2017 | 15.05 | 15.31 | 14.88 | 14.99 | 20,696,944 | -0.20(-1.32%) |
Aug 28, 2017 | 14.80 | 15.26 | 14.77 | 15.19 | 27,993,548 | +0.41(+2.77%) |
Aug 25, 2017 | 14.62 | 14.85 | 14.45 | 14.78 | 23,066,766 | +0.25(+1.72%) |
Aug 24, 2017 | 15.24 | 15.34 | 14.43 | 14.53 | 30,654,852 | -0.56(-3.71%) |
Aug 23, 2017 | 14.55 | 15.13 | 14.38 | 15.09 | 65,723,940 | +0.56(+3.85%) |
Aug 22, 2017 | 13.85 | 14.56 | 13.81 | 14.53 | 38,113,896 | +0.95(+7.00%) |
Aug 21, 2017 | 14.27 | 14.59 | 13.35 | 13.58 | 44,255,424 | -0.43(-3.07%) |
Aug 18, 2017 | 13.30 | 14.25 | 13.26 | 14.01 | 46,204,708 | +0.66(+4.94%) |
Aug 17, 2017 | 12.95 | 13.50 | 12.95 | 13.35 | 36,183,720 | +0.23(+1.75%) |
Aug 16, 2017 | 12.50 | 13.25 | 12.48 | 13.12 | 33,249,994 | +0.38(+2.98%) |
Aug 15, 2017 | 13.05 | 13.30 | 12.66 | 12.74 | 43,522,968 | +0.14(+1.11%) |
Aug 14, 2017 | 11.49 | 13.14 | 11.28 | 12.60 | 84,767,296 | +0.77(+6.51%) |
Aug 11, 2017 | 12.00 | 12.34 | 11.77 | 11.83 | 83,853,248 | -1.94(-14.09%) |
Aug 10, 2017 | 13.58 | 13.96 | 13.26 | 13.77 | 57,515,372 | +0.21(+1.55%) |
Aug 09, 2017 | 12.96 | 13.65 | 12.78 | 13.56 | 26,822,584 | +0.54(+4.15%) |
Aug 08, 2017 | 13.28 | 13.29 | 12.82 | 13.02 | 30,025,622 | -0.37(-2.76%) |
Aug 07, 2017 | 13.86 | 14.06 | 13.24 | 13.39 | 34,022,084 | -0.13(-0.96%) |
Aug 04, 2017 | 13.17 | 13.70 | 12.83 | 13.52 | 53,080,708 | +0.59(+4.56%) |
Aug 03, 2017 | 12.65 | 13.15 | 11.90 | 12.93 | 61,523,308 | +0.28(+2.21%) |
Aug 02, 2017 | 13.22 | 13.25 | 12.52 | 12.65 | 25,283,900 | -0.45(-3.44%) |