Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.21 | 16.22 | 15.84 | 15.85 | 23,642,646 | -0.37(-2.27%) |
Oct 30, 2017 | 16.47 | 16.52 | 16.12 | 16.22 | 20,108,642 | -0.30(-1.79%) |
Oct 27, 2017 | 16.38 | 16.72 | 16.34 | 16.51 | 20,484,842 | +0.06(+0.36%) |
Oct 26, 2017 | 16.48 | 16.64 | 15.93 | 16.45 | 41,376,396 | -0.18(-1.08%) |
Oct 25, 2017 | 17.12 | 17.28 | 16.57 | 16.63 | 24,739,454 | -0.44(-2.60%) |
Oct 24, 2017 | 17.02 | 17.28 | 17.02 | 17.08 | 12,814,860 | +0.07(+0.39%) |
Oct 23, 2017 | 17.14 | 17.21 | 17.01 | 17.01 | 14,364,021 | -0.13(-0.73%) |
Oct 20, 2017 | 17.11 | 17.27 | 17.01 | 17.14 | 19,453,312 | +0.14(+0.85%) |
Oct 19, 2017 | 16.71 | 17.01 | 16.66 | 16.99 | 16,461,578 | +0.12(+0.71%) |
Oct 18, 2017 | 17.06 | 17.28 | 16.85 | 16.87 | 23,753,278 | -0.17(-1.01%) |
Oct 17, 2017 | 16.43 | 17.06 | 16.38 | 17.05 | 31,121,054 | +0.44(+2.63%) |
Oct 16, 2017 | 16.60 | 16.75 | 16.54 | 16.61 | 20,989,518 | +0.00(+0.02%) |
Oct 13, 2017 | 16.89 | 16.95 | 16.58 | 16.61 | 12,556,630 | -0.24(-1.40%) |
Oct 12, 2017 | 16.72 | 16.93 | 16.70 | 16.84 | 16,335,147 | +0.16(+0.94%) |
Oct 11, 2017 | 16.39 | 16.69 | 16.35 | 16.68 | 14,635,878 | +0.22(+1.32%) |
Oct 10, 2017 | 16.62 | 16.64 | 16.45 | 16.47 | 9,586,401 | -0.13(-0.80%) |
Oct 09, 2017 | 16.49 | 16.63 | 16.45 | 16.60 | 9,737,384 | +0.14(+0.88%) |
Oct 06, 2017 | 16.43 | 16.46 | 16.28 | 16.45 | 14,151,392 | +0.00(+0.00%) |
Oct 05, 2017 | 16.32 | 16.47 | 16.19 | 16.45 | 16,012,376 | +0.17(+1.02%) |
Oct 04, 2017 | 16.34 | 16.41 | 16.23 | 16.29 | 15,352,298 | -0.09(-0.58%) |
Oct 03, 2017 | 16.56 | 16.67 | 16.33 | 16.38 | 22,022,492 | -0.21(-1.25%) |
Oct 02, 2017 | 16.60 | 16.80 | 16.46 | 16.59 | 25,697,166 | -0.47(-2.73%) |
Sep 29, 2017 | 16.86 | 17.07 | 16.72 | 17.05 | 14,576,119 | +0.18(+1.06%) |
Sep 28, 2017 | 16.86 | 17.00 | 16.85 | 16.88 | 14,475,130 | -0.04(-0.26%) |
Sep 27, 2017 | 16.90 | 17.05 | 16.86 | 16.92 | 16,158,864 | +0.08(+0.47%) |
Sep 26, 2017 | 16.77 | 16.89 | 16.69 | 16.84 | 16,080,063 | +0.08(+0.47%) |
Sep 25, 2017 | 16.67 | 16.77 | 16.55 | 16.76 | 13,239,059 | +0.07(+0.43%) |
Sep 22, 2017 | 16.52 | 16.73 | 16.45 | 16.69 | 12,077,327 | +0.08(+0.47%) |
Sep 21, 2017 | 16.58 | 16.66 | 16.46 | 16.61 | 11,795,490 | +0.01(+0.08%) |
Sep 20, 2017 | 16.29 | 16.61 | 16.23 | 16.60 | 14,328,225 | +0.32(+1.99%) |
Sep 19, 2017 | 16.33 | 16.40 | 16.09 | 16.28 | 20,297,486 | -0.02(-0.13%) |
Sep 18, 2017 | 16.48 | 16.56 | 16.29 | 16.30 | 17,964,326 | -0.20(-1.20%) |
Sep 15, 2017 | 16.31 | 16.50 | 16.30 | 16.50 | 29,808,300 | +0.13(+0.77%) |
Sep 14, 2017 | 16.29 | 16.50 | 16.24 | 16.37 | 18,181,788 | +0.00(+0.02%) |
Sep 13, 2017 | 16.34 | 16.38 | 16.18 | 16.37 | 12,469,001 | +0.05(+0.29%) |
Sep 12, 2017 | 16.36 | 16.47 | 16.26 | 16.32 | 13,951,559 | -0.05(-0.29%) |
Sep 11, 2017 | 16.17 | 16.38 | 16.17 | 16.37 | 18,106,234 | +0.29(+1.82%) |
Sep 08, 2017 | 16.16 | 16.20 | 15.96 | 16.07 | 17,909,104 | -0.10(-0.64%) |
Sep 07, 2017 | 16.21 | 15.75 | 16.18 | 27,497,730 | +0.40(+2.51%) | |
Sep 06, 2017 | 15.44 | 16.14 | 15.42 | 15.78 | 29,799,256 | +0.38(+2.49%) |
Sep 05, 2017 | 15.61 | 15.61 | 15.30 | 15.40 | 24,601,092 | -0.25(-1.59%) |
Sep 01, 2017 | 15.84 | 15.90 | 15.64 | 15.65 | 14,427,127 | -0.13(-0.84%) |
Aug 31, 2017 | 15.84 | 15.99 | 15.65 | 15.78 | 18,829,484 | -0.07(-0.42%) |
Aug 30, 2017 | 15.62 | 15.92 | 15.56 | 15.84 | 19,717,586 | +0.20(+1.27%) |
Aug 29, 2017 | 15.40 | 15.69 | 15.37 | 15.65 | 18,812,422 | +0.11(+0.70%) |
Aug 28, 2017 | 15.38 | 15.56 | 15.35 | 15.54 | 17,583,156 | +0.20(+1.33%) |
Aug 25, 2017 | 15.20 | 15.42 | 15.19 | 15.33 | 13,676,140 | +0.15(+0.97%) |
Aug 24, 2017 | 15.41 | 15.44 | 15.10 | 15.19 | 17,435,654 | -0.15(-1.00%) |
Aug 23, 2017 | 15.56 | 15.61 | 15.23 | 15.34 | 16,475,237 | -0.33(-2.10%) |
Aug 22, 2017 | 15.40 | 15.69 | 15.37 | 15.67 | 18,616,100 | +0.38(+2.51%) |
Aug 21, 2017 | 15.29 | 15.32 | 15.10 | 15.29 | 18,297,806 | -0.03(-0.16%) |
Aug 18, 2017 | 15.28 | 15.47 | 15.12 | 15.31 | 22,016,528 | -0.03(-0.20%) |
Aug 17, 2017 | 15.73 | 15.81 | 15.34 | 15.34 | 24,309,808 | -0.47(-2.98%) |
Aug 16, 2017 | 16.12 | 16.13 | 15.80 | 15.81 | 18,458,578 | -0.24(-1.47%) |
Aug 15, 2017 | 15.97 | 16.05 | 15.89 | 16.05 | 17,554,866 | +0.12(+0.75%) |
Aug 14, 2017 | 15.90 | 15.99 | 15.85 | 15.93 | 19,242,036 | +0.15(+0.96%) |
Aug 11, 2017 | 15.72 | 15.92 | 15.72 | 15.78 | 15,246,830 | +0.13(+0.86%) |
Aug 10, 2017 | 15.84 | 15.93 | 15.60 | 15.64 | 22,561,320 | -0.27(-1.70%) |
Aug 09, 2017 | 15.70 | 15.92 | 15.64 | 15.91 | 21,536,146 | +0.18(+1.12%) |
Aug 08, 2017 | 15.52 | 15.76 | 15.45 | 15.74 | 23,712,880 | +0.16(+1.05%) |
Aug 07, 2017 | 15.32 | 15.61 | 15.21 | 15.58 | 20,378,006 | +0.28(+1.81%) |
Aug 04, 2017 | 15.53 | 15.53 | 15.26 | 15.30 | 20,655,508 | -0.17(-1.08%) |
Aug 03, 2017 | 15.07 | 15.47 | 15.07 | 15.47 | 27,272,344 | +0.35(+2.35%) |
Aug 02, 2017 | 15.18 | 15.27 | 15.06 | 15.11 | 28,166,676 | -0.14(-0.95%) |