Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.48 | 17.71 | 17.48 | 17.58 | 11,928,541 | +0.13(+0.75%) |
Oct 30, 2017 | 17.52 | 17.57 | 17.39 | 17.45 | 9,142,967 | -0.09(-0.51%) |
Oct 27, 2017 | 17.63 | 17.67 | 17.39 | 17.54 | 25,028,196 | -0.02(-0.09%) |
Oct 26, 2017 | 17.77 | 17.88 | 17.52 | 17.56 | 20,848,122 | -0.12(-0.69%) |
Oct 25, 2017 | 17.84 | 17.90 | 17.66 | 17.68 | 16,396,511 | -0.23(-1.28%) |
Oct 24, 2017 | 18.04 | 18.12 | 17.90 | 17.91 | 10,082,031 | -0.14(-0.77%) |
Oct 23, 2017 | 18.07 | 18.20 | 18.03 | 18.05 | 10,636,593 | +0.08(+0.45%) |
Oct 20, 2017 | 17.97 | 18.08 | 17.86 | 17.97 | 10,566,224 | +0.05(+0.27%) |
Oct 19, 2017 | 17.66 | 17.93 | 17.55 | 17.92 | 12,560,016 | +0.20(+1.10%) |
Oct 18, 2017 | 17.74 | 18.02 | 17.68 | 17.72 | 9,321,757 | +0.14(+0.79%) |
Oct 17, 2017 | 17.76 | 17.83 | 17.51 | 17.58 | 8,747,405 | -0.20(-1.10%) |
Oct 16, 2017 | 17.76 | 17.84 | 17.69 | 17.78 | 11,822,166 | +0.07(+0.37%) |
Oct 13, 2017 | 17.09 | 17.95 | 17.09 | 17.71 | 33,112,700 | +1.07(+6.42%) |
Oct 12, 2017 | 16.60 | 16.70 | 16.52 | 16.64 | 11,112,870 | -0.01(-0.05%) |
Oct 11, 2017 | 16.78 | 16.91 | 16.55 | 16.65 | 10,297,823 | -0.13(-0.78%) |
Oct 10, 2017 | 16.82 | 16.82 | 16.66 | 16.78 | 8,182,793 | +0.00(+0.00%) |
Oct 09, 2017 | 16.84 | 16.91 | 16.77 | 16.78 | 6,881,409 | -0.01(-0.05%) |
Oct 06, 2017 | 16.48 | 16.82 | 16.48 | 16.79 | 13,009,163 | +0.19(+1.13%) |
Oct 05, 2017 | 16.46 | 16.66 | 16.46 | 16.60 | 13,807,147 | +0.07(+0.44%) |
Oct 04, 2017 | 16.37 | 16.60 | 16.34 | 16.53 | 8,582,387 | +0.14(+0.85%) |
Oct 03, 2017 | 16.36 | 16.49 | 16.33 | 16.39 | 8,080,341 | -0.02(-0.15%) |
Oct 02, 2017 | 16.27 | 16.51 | 16.27 | 16.42 | 10,182,523 | +0.13(+0.80%) |
Sep 29, 2017 | 16.32 | 16.41 | 16.27 | 16.29 | 8,217,360 | -0.01(-0.05%) |
Sep 28, 2017 | 16.21 | 16.35 | 16.21 | 16.29 | 9,921,719 | +0.08(+0.50%) |
Sep 27, 2017 | 16.23 | 16.34 | 16.12 | 16.21 | 13,510,050 | -0.01(-0.05%) |
Sep 26, 2017 | 16.13 | 16.42 | 16.13 | 16.22 | 20,302,694 | +0.02(+0.15%) |
Sep 25, 2017 | 16.19 | 16.29 | 16.06 | 16.20 | 11,446,207 | -0.07(-0.45%) |
Sep 22, 2017 | 16.06 | 16.28 | 16.03 | 16.27 | 8,307,580 | +0.14(+0.86%) |
Sep 21, 2017 | 15.95 | 16.14 | 15.94 | 16.13 | 9,240,534 | +0.14(+0.87%) |
Sep 20, 2017 | 15.89 | 15.99 | 15.84 | 15.99 | 8,588,935 | +0.09(+0.56%) |
Sep 19, 2017 | 16.00 | 16.01 | 15.79 | 15.90 | 6,774,956 | -0.08(-0.51%) |
Sep 18, 2017 | 15.93 | 16.08 | 15.85 | 15.98 | 7,862,222 | +0.10(+0.62%) |
Sep 15, 2017 | 15.87 | 15.95 | 15.76 | 15.89 | 15,676,733 | +0.01(+0.05%) |
Sep 14, 2017 | 15.67 | 15.90 | 15.60 | 15.88 | 11,846,518 | +0.15(+0.93%) |
Sep 13, 2017 | 15.80 | 15.80 | 15.58 | 15.73 | 9,762,155 | -0.16(-1.03%) |
Sep 12, 2017 | 15.74 | 15.91 | 15.71 | 15.89 | 9,108,218 | +0.24(+1.53%) |
Sep 11, 2017 | 15.61 | 15.72 | 15.58 | 15.65 | 9,052,645 | +0.16(+1.05%) |
Sep 08, 2017 | 15.58 | 15.60 | 15.46 | 15.49 | 8,017,601 | -0.13(-0.83%) |
Sep 07, 2017 | 15.68 | 15.70 | 15.56 | 15.62 | 7,054,743 | -0.07(-0.46%) |
Sep 06, 2017 | 15.67 | 15.78 | 15.61 | 15.70 | 14,371,327 | +0.11(+0.68%) |
Sep 05, 2017 | 15.62 | 15.67 | 15.48 | 15.59 | 15,077,556 | -0.10(-0.62%) |
Sep 01, 2017 | 15.46 | 15.79 | 15.45 | 15.69 | 9,318,701 | +0.23(+1.47%) |
Aug 31, 2017 | 15.61 | 15.64 | 15.40 | 15.46 | 12,878,448 | -0.07(-0.47%) |
Aug 30, 2017 | 15.56 | 15.60 | 15.45 | 15.53 | 9,823,837 | -0.03(-0.21%) |
Aug 29, 2017 | 15.43 | 15.60 | 15.36 | 15.57 | 11,789,382 | +0.02(+0.16%) |
Aug 28, 2017 | 15.68 | 15.80 | 15.46 | 15.54 | 16,097,595 | -0.11(-0.67%) |
Aug 25, 2017 | 15.83 | 15.91 | 15.65 | 15.65 | 16,775,146 | -0.08(-0.52%) |
Aug 24, 2017 | 15.26 | 16.03 | 15.26 | 15.73 | 33,784,480 | +0.45(+2.92%) |
Aug 23, 2017 | 15.43 | 15.44 | 15.23 | 15.28 | 18,581,350 | -0.13(-0.84%) |
Aug 22, 2017 | 15.10 | 15.47 | 15.06 | 15.41 | 10,406,004 | +0.36(+2.42%) |
Aug 21, 2017 | 14.97 | 15.12 | 14.91 | 15.05 | 8,539,012 | +0.05(+0.32%) |
Aug 18, 2017 | 15.07 | 15.11 | 14.88 | 15.00 | 14,423,413 | -0.11(-0.70%) |
Aug 17, 2017 | 15.30 | 15.46 | 15.10 | 15.10 | 11,456,017 | -0.27(-1.74%) |
Aug 16, 2017 | 15.38 | 15.45 | 15.29 | 15.37 | 11,826,673 | -0.06(-0.37%) |
Aug 15, 2017 | 15.40 | 15.49 | 15.28 | 15.43 | 11,410,548 | -0.05(-0.31%) |
Aug 14, 2017 | 15.45 | 15.56 | 15.41 | 15.48 | 9,398,790 | +0.16(+1.06%) |
Aug 11, 2017 | 15.35 | 15.48 | 15.27 | 15.31 | 8,157,411 | +0.00(+0.00%) |
Aug 10, 2017 | 15.57 | 15.61 | 15.30 | 15.31 | 16,394,673 | -0.34(-2.17%) |
Aug 09, 2017 | 15.57 | 15.67 | 15.47 | 15.65 | 9,680,148 | +0.00(+0.00%) |
Aug 08, 2017 | 15.64 | 15.78 | 15.56 | 15.65 | 14,264,160 | +0.00(+0.00%) |
Aug 07, 2017 | 15.70 | 15.72 | 15.60 | 15.65 | 11,343,679 | -0.04(-0.26%) |
Aug 04, 2017 | 15.66 | 15.87 | 15.61 | 15.70 | 11,258,835 | +0.01(+0.05%) |
Aug 03, 2017 | 15.48 | 15.69 | 15.40 | 15.69 | 18,504,882 | +0.21(+1.36%) |
Aug 02, 2017 | 15.55 | 15.56 | 15.29 | 15.48 | 13,304,550 | -0.03(-0.21%) |