Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.86 | 18.04 | 17.67 | 17.80 | 5,804,241 | -0.07(-0.39%) |
Oct 30, 2017 | 17.94 | 18.01 | 17.49 | 17.87 | 5,504,581 | -0.12(-0.67%) |
Oct 27, 2017 | 17.40 | 18.01 | 17.13 | 17.99 | 9,194,980 | +0.64(+3.69%) |
Oct 26, 2017 | 17.65 | 17.77 | 17.31 | 17.35 | 7,169,518 | -0.28(-1.59%) |
Oct 25, 2017 | 17.74 | 17.88 | 17.50 | 17.63 | 3,861,602 | -0.15(-0.84%) |
Oct 24, 2017 | 17.83 | 17.85 | 17.71 | 17.78 | 2,712,100 | -0.01(-0.06%) |
Oct 23, 2017 | 17.84 | 17.88 | 17.66 | 17.79 | 3,871,641 | +0.01(+0.06%) |
Oct 20, 2017 | 17.77 | 17.86 | 17.66 | 17.78 | 2,703,753 | +0.07(+0.40%) |
Oct 19, 2017 | 17.55 | 17.74 | 17.45 | 17.71 | 3,475,327 | +0.05(+0.28%) |
Oct 18, 2017 | 17.58 | 17.68 | 17.46 | 17.66 | 3,822,401 | +0.06(+0.34%) |
Oct 17, 2017 | 17.63 | 17.63 | 17.39 | 17.60 | 2,521,985 | -0.01(-0.06%) |
Oct 16, 2017 | 17.59 | 17.62 | 17.38 | 17.61 | 4,742,708 | +0.09(+0.51%) |
Oct 13, 2017 | 17.41 | 17.54 | 17.26 | 17.52 | 2,255,920 | +0.14(+0.81%) |
Oct 12, 2017 | 17.30 | 17.48 | 17.19 | 17.38 | 2,808,827 | +0.07(+0.40%) |
Oct 11, 2017 | 17.16 | 17.33 | 17.14 | 17.31 | 2,190,646 | +0.15(+0.87%) |
Oct 10, 2017 | 17.10 | 17.17 | 16.98 | 17.16 | 2,213,855 | +0.16(+0.94%) |
Oct 09, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 1,463,921 | -0.08(-0.47%) |
Oct 06, 2017 | 16.79 | 17.09 | 16.75 | 17.08 | 1,925,317 | +0.17(+1.01%) |
Oct 05, 2017 | 16.85 | 16.98 | 16.78 | 16.91 | 2,022,532 | +0.01(+0.06%) |
Oct 04, 2017 | 16.83 | 17.05 | 16.78 | 16.90 | 2,809,706 | +0.11(+0.66%) |
Oct 03, 2017 | 16.81 | 16.93 | 16.73 | 16.79 | 3,284,380 | +0.04(+0.24%) |
Oct 02, 2017 | 16.57 | 16.91 | 16.56 | 16.75 | 2,676,798 | +0.18(+1.09%) |
Sep 29, 2017 | 16.46 | 16.74 | 16.39 | 16.57 | 3,268,139 | -0.16(-0.96%) |
Sep 28, 2017 | 16.68 | 16.79 | 16.60 | 16.73 | 2,773,058 | +0.03(+0.18%) |
Sep 27, 2017 | 16.90 | 16.95 | 16.64 | 16.70 | 4,858,726 | -0.05(-0.30%) |
Sep 26, 2017 | 16.61 | 16.91 | 16.54 | 16.75 | 6,799,190 | +0.17(+1.03%) |
Sep 25, 2017 | 16.57 | 16.61 | 16.42 | 16.58 | 2,921,353 | -0.08(-0.48%) |
Sep 22, 2017 | 16.75 | 16.76 | 16.56 | 16.66 | 1,293,333 | -0.09(-0.54%) |
Sep 21, 2017 | 16.70 | 16.84 | 16.68 | 16.75 | 2,643,004 | +0.00(+0.00%) |
Sep 20, 2017 | 16.88 | 16.89 | 16.61 | 16.75 | 4,795,227 | -0.12(-0.71%) |
Sep 19, 2017 | 16.78 | 16.88 | 16.69 | 16.87 | 4,532,501 | +0.13(+0.78%) |
Sep 18, 2017 | 16.74 | 16.82 | 16.69 | 16.74 | 2,380,974 | +0.05(+0.30%) |
Sep 15, 2017 | 16.60 | 16.71 | 16.53 | 16.69 | 2,101,526 | +0.11(+0.66%) |
Sep 14, 2017 | 16.61 | 16.64 | 16.50 | 16.58 | 2,447,163 | -0.02(-0.12%) |
Sep 13, 2017 | 16.78 | 16.79 | 16.54 | 16.60 | 2,885,893 | -0.25(-1.48%) |
Sep 12, 2017 | 16.74 | 16.89 | 16.73 | 16.85 | 2,978,969 | +0.19(+1.14%) |
Sep 11, 2017 | 16.40 | 16.69 | 16.33 | 16.66 | 2,597,118 | +0.37(+2.27%) |
Sep 08, 2017 | 16.15 | 16.36 | 16.09 | 16.29 | 1,983,547 | +0.10(+0.62%) |
Sep 07, 2017 | 16.27 | 16.42 | 16.17 | 16.19 | 2,186,133 | -0.05(-0.31%) |
Sep 06, 2017 | 16.44 | 16.46 | 16.17 | 16.24 | 3,748,031 | -0.16(-0.98%) |
Sep 05, 2017 | 16.52 | 16.60 | 16.22 | 16.40 | 2,093,059 | -0.14(-0.85%) |
Sep 01, 2017 | 16.31 | 16.55 | 16.31 | 16.54 | 1,922,192 | +0.27(+1.66%) |
Aug 31, 2017 | 16.29 | 16.41 | 16.24 | 16.27 | 3,646,303 | +0.02(+0.12%) |
Aug 30, 2017 | 15.99 | 16.31 | 15.98 | 16.25 | 2,013,394 | +0.28(+1.75%) |
Aug 29, 2017 | 15.76 | 16.04 | 15.72 | 15.97 | 1,653,573 | +0.10(+0.63%) |
Aug 28, 2017 | 15.79 | 15.88 | 15.79 | 15.87 | 1,509,753 | +0.15(+0.99%) |
Aug 25, 2017 | 15.85 | 15.95 | 15.71 | 15.71 | 1,880,108 | -0.13(-0.85%) |
Aug 24, 2017 | 15.70 | 15.93 | 15.68 | 15.85 | 2,533,301 | +0.22(+1.41%) |
Aug 23, 2017 | 15.64 | 15.74 | 15.56 | 15.63 | 2,104,123 | -0.08(-0.51%) |
Aug 22, 2017 | 15.58 | 15.74 | 15.54 | 15.71 | 2,189,001 | +0.18(+1.16%) |
Aug 21, 2017 | 15.57 | 15.68 | 15.52 | 15.53 | 2,808,605 | +0.01(+0.06%) |
Aug 18, 2017 | 15.76 | 15.84 | 15.49 | 15.52 | 2,908,331 | -0.29(-1.83%) |
Aug 17, 2017 | 16.02 | 16.07 | 15.80 | 15.81 | 5,614,947 | -0.27(-1.68%) |
Aug 16, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 4,993,920 | +0.27(+1.71%) |
Aug 15, 2017 | 15.99 | 16.00 | 15.79 | 15.81 | 2,023,289 | -0.03(-0.19%) |
Aug 14, 2017 | 15.78 | 15.87 | 15.68 | 15.84 | 2,968,381 | +0.15(+0.96%) |
Aug 11, 2017 | 15.73 | 15.76 | 15.62 | 15.69 | 2,785,125 | -0.06(-0.38%) |
Aug 10, 2017 | 15.90 | 16.00 | 15.72 | 15.75 | 5,864,409 | -0.21(-1.32%) |
Aug 09, 2017 | 15.87 | 16.03 | 15.85 | 15.96 | 2,204,880 | -0.03(-0.19%) |
Aug 08, 2017 | 16.17 | 16.22 | 15.93 | 15.99 | 6,580,112 | -0.15(-0.93%) |
Aug 07, 2017 | 16.07 | 16.25 | 16.03 | 16.14 | 1,841,597 | +0.11(+0.69%) |
Aug 04, 2017 | 16.10 | 15.89 | 16.03 | 2,537,848 | +0.08(+0.50%) | |
Aug 03, 2017 | 16.15 | 16.20 | 15.91 | 15.95 | 2,521,903 | -0.21(-1.30%) |
Aug 02, 2017 | 16.34 | 16.41 | 16.08 | 16.16 | 3,002,936 | -0.13(-0.80%) |