Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.21 | 16.22 | 15.84 | 15.85 | 23,645,486 | -0.37(-2.27%) |
Oct 30, 2017 | 16.47 | 16.52 | 16.12 | 16.22 | 20,111,060 | -0.30(-1.79%) |
Oct 27, 2017 | 16.38 | 16.72 | 16.34 | 16.51 | 20,487,302 | +0.06(+0.36%) |
Oct 26, 2017 | 16.48 | 16.64 | 15.93 | 16.45 | 41,381,368 | -0.18(-1.08%) |
Oct 25, 2017 | 17.12 | 17.28 | 16.57 | 16.63 | 24,742,426 | -0.44(-2.60%) |
Oct 24, 2017 | 17.02 | 17.28 | 17.02 | 17.07 | 12,816,400 | +0.07(+0.39%) |
Oct 23, 2017 | 17.14 | 17.21 | 17.00 | 17.01 | 14,365,747 | -0.13(-0.73%) |
Oct 20, 2017 | 17.11 | 17.26 | 17.01 | 17.13 | 19,455,648 | +0.14(+0.85%) |
Oct 19, 2017 | 16.71 | 17.01 | 16.66 | 16.99 | 16,463,556 | +0.12(+0.71%) |
Oct 18, 2017 | 17.06 | 17.28 | 16.85 | 16.87 | 23,756,132 | -0.17(-1.01%) |
Oct 17, 2017 | 16.42 | 17.06 | 16.37 | 17.04 | 31,124,792 | +0.44(+2.63%) |
Oct 16, 2017 | 16.59 | 16.75 | 16.53 | 16.61 | 20,992,040 | +0.00(+0.02%) |
Oct 13, 2017 | 16.89 | 16.95 | 16.58 | 16.60 | 12,558,139 | -0.24(-1.40%) |
Oct 12, 2017 | 16.72 | 16.93 | 16.69 | 16.84 | 16,337,109 | +0.16(+0.94%) |
Oct 11, 2017 | 16.39 | 16.69 | 16.35 | 16.68 | 14,637,636 | +0.22(+1.32%) |
Oct 10, 2017 | 16.62 | 16.64 | 16.45 | 16.46 | 9,587,552 | -0.13(-0.80%) |
Oct 09, 2017 | 16.48 | 16.63 | 16.45 | 16.60 | 9,738,554 | +0.14(+0.88%) |
Oct 06, 2017 | 16.42 | 16.46 | 16.28 | 16.45 | 14,153,092 | +0.00(+0.00%) |
Oct 05, 2017 | 16.31 | 16.47 | 16.19 | 16.45 | 16,014,300 | +0.17(+1.02%) |
Oct 04, 2017 | 16.34 | 16.41 | 16.23 | 16.29 | 15,354,142 | -0.09(-0.58%) |
Oct 03, 2017 | 16.56 | 16.67 | 16.33 | 16.38 | 22,025,138 | -0.21(-1.25%) |
Oct 02, 2017 | 16.60 | 16.80 | 16.46 | 16.59 | 25,700,254 | -0.47(-2.73%) |
Sep 29, 2017 | 16.86 | 17.06 | 16.72 | 17.05 | 14,577,870 | +0.18(+1.06%) |
Sep 28, 2017 | 16.86 | 17.00 | 16.85 | 16.87 | 14,476,869 | -0.04(-0.26%) |
Sep 27, 2017 | 16.90 | 17.04 | 16.86 | 16.92 | 16,160,805 | +0.08(+0.47%) |
Sep 26, 2017 | 16.76 | 16.89 | 16.69 | 16.84 | 16,081,995 | +0.08(+0.47%) |
Sep 25, 2017 | 16.67 | 16.77 | 16.55 | 16.76 | 13,240,649 | +0.07(+0.43%) |
Sep 22, 2017 | 16.52 | 16.73 | 16.45 | 16.69 | 12,078,778 | +0.08(+0.47%) |
Sep 21, 2017 | 16.58 | 16.66 | 16.46 | 16.61 | 11,796,907 | +0.01(+0.08%) |
Sep 20, 2017 | 16.29 | 16.61 | 16.23 | 16.60 | 14,329,947 | +0.32(+1.99%) |
Sep 19, 2017 | 16.33 | 16.40 | 16.08 | 16.27 | 20,299,926 | -0.02(-0.14%) |
Sep 18, 2017 | 16.48 | 16.56 | 16.29 | 16.30 | 17,966,484 | -0.20(-1.20%) |
Sep 15, 2017 | 16.31 | 16.50 | 16.30 | 16.49 | 29,811,882 | +0.13(+0.77%) |
Sep 14, 2017 | 16.29 | 16.50 | 16.24 | 16.37 | 18,183,972 | +0.00(+0.02%) |
Sep 13, 2017 | 16.34 | 16.37 | 16.18 | 16.36 | 12,470,499 | +0.05(+0.29%) |
Sep 12, 2017 | 16.36 | 16.47 | 16.26 | 16.32 | 13,953,235 | -0.05(-0.29%) |
Sep 11, 2017 | 16.17 | 16.38 | 16.16 | 16.36 | 18,108,408 | +0.29(+1.82%) |
Sep 08, 2017 | 16.16 | 16.20 | 15.96 | 16.07 | 17,911,256 | -0.10(-0.64%) |
Sep 07, 2017 | 16.21 | 15.75 | 16.18 | 27,501,032 | +0.40(+2.51%) | |
Sep 06, 2017 | 15.44 | 16.13 | 15.42 | 15.78 | 29,802,836 | +0.38(+2.49%) |
Sep 05, 2017 | 15.61 | 15.61 | 15.30 | 15.40 | 24,604,048 | -0.25(-1.59%) |
Sep 01, 2017 | 15.83 | 15.90 | 15.64 | 15.64 | 14,428,860 | -0.13(-0.84%) |
Aug 31, 2017 | 15.84 | 15.98 | 15.65 | 15.78 | 18,831,746 | -0.07(-0.42%) |
Aug 30, 2017 | 15.62 | 15.92 | 15.56 | 15.84 | 19,719,956 | +0.20(+1.27%) |
Aug 29, 2017 | 15.40 | 15.69 | 15.37 | 15.64 | 18,814,682 | +0.11(+0.70%) |
Aug 28, 2017 | 15.38 | 15.56 | 15.35 | 15.54 | 17,585,268 | +0.20(+1.33%) |
Aug 25, 2017 | 15.20 | 15.41 | 15.19 | 15.33 | 13,677,783 | +0.15(+0.97%) |
Aug 24, 2017 | 15.41 | 15.44 | 15.10 | 15.18 | 17,437,750 | -0.15(-1.00%) |
Aug 23, 2017 | 15.55 | 15.60 | 15.22 | 15.34 | 16,477,216 | -0.33(-2.10%) |
Aug 22, 2017 | 15.40 | 15.69 | 15.37 | 15.67 | 18,618,336 | +0.38(+2.51%) |
Aug 21, 2017 | 15.28 | 15.32 | 15.10 | 15.28 | 18,300,004 | -0.03(-0.16%) |
Aug 18, 2017 | 15.28 | 15.47 | 15.12 | 15.31 | 22,019,174 | -0.03(-0.20%) |
Aug 17, 2017 | 15.73 | 15.81 | 15.34 | 15.34 | 24,312,728 | -0.47(-2.98%) |
Aug 16, 2017 | 16.12 | 16.13 | 15.80 | 15.81 | 18,460,796 | -0.24(-1.47%) |
Aug 15, 2017 | 15.97 | 16.05 | 15.89 | 16.05 | 17,556,974 | +0.12(+0.75%) |
Aug 14, 2017 | 15.90 | 15.99 | 15.85 | 15.93 | 19,244,348 | +0.15(+0.96%) |
Aug 11, 2017 | 15.72 | 15.92 | 15.72 | 15.78 | 15,248,661 | +0.13(+0.86%) |
Aug 10, 2017 | 15.84 | 15.93 | 15.60 | 15.64 | 22,564,030 | -0.27(-1.70%) |
Aug 09, 2017 | 15.70 | 15.92 | 15.64 | 15.91 | 21,538,734 | +0.18(+1.12%) |
Aug 08, 2017 | 15.52 | 15.76 | 15.45 | 15.74 | 23,715,730 | +0.16(+1.05%) |
Aug 07, 2017 | 15.32 | 15.60 | 15.21 | 15.57 | 20,380,454 | +0.28(+1.81%) |
Aug 04, 2017 | 15.52 | 15.52 | 15.26 | 15.30 | 20,657,990 | -0.17(-1.08%) |
Aug 03, 2017 | 15.06 | 15.47 | 15.06 | 15.46 | 27,275,620 | +0.35(+2.35%) |
Aug 02, 2017 | 15.18 | 15.27 | 15.06 | 15.11 | 28,170,058 | -0.14(-0.95%) |