Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.77 | 17.79 | 17.24 | 17.75 | 3,513,155 | +0.06(+0.34%) |
Oct 30, 2017 | 17.63 | 17.98 | 17.56 | 17.69 | 6,335,676 | +0.02(+0.11%) |
Oct 27, 2017 | 16.88 | 17.77 | 16.85 | 17.67 | 7,623,728 | +0.95(+5.68%) |
Oct 26, 2017 | 16.15 | 16.79 | 15.82 | 16.72 | 7,655,457 | +0.62(+3.85%) |
Oct 25, 2017 | 16.75 | 16.75 | 16.00 | 16.10 | 10,987,782 | -0.72(-4.28%) |
Oct 24, 2017 | 16.97 | 16.97 | 16.35 | 16.82 | 8,185,162 | -0.09(-0.53%) |
Oct 23, 2017 | 17.23 | 17.35 | 16.73 | 16.91 | 6,034,519 | -0.35(-2.03%) |
Oct 20, 2017 | 17.52 | 17.52 | 17.20 | 17.26 | 2,607,148 | -0.23(-1.32%) |
Oct 19, 2017 | 17.29 | 17.58 | 17.22 | 17.49 | 1,810,324 | +0.04(+0.23%) |
Oct 18, 2017 | 17.83 | 17.84 | 17.32 | 17.45 | 3,548,962 | -0.29(-1.63%) |
Oct 17, 2017 | 17.91 | 18.00 | 17.68 | 17.74 | 3,276,526 | -0.01(-0.06%) |
Oct 16, 2017 | 18.06 | 18.07 | 17.68 | 17.75 | 7,183,430 | -0.25(-1.39%) |
Oct 13, 2017 | 18.33 | 18.34 | 17.95 | 18.00 | 4,895,359 | -0.20(-1.10%) |
Oct 12, 2017 | 18.14 | 18.28 | 18.05 | 18.20 | 2,670,855 | -0.04(-0.22%) |
Oct 11, 2017 | 17.99 | 18.31 | 17.95 | 18.24 | 6,334,786 | +0.24(+1.33%) |
Oct 10, 2017 | 17.99 | 18.11 | 17.94 | 18.00 | 3,599,528 | +0.10(+0.56%) |
Oct 09, 2017 | 17.97 | 17.97 | 17.78 | 17.90 | 4,427,336 | -0.02(-0.11%) |
Oct 06, 2017 | 17.69 | 17.95 | 17.68 | 17.92 | 2,849,127 | +0.08(+0.45%) |
Oct 05, 2017 | 17.49 | 17.93 | 17.49 | 17.84 | 4,473,785 | +0.36(+2.06%) |
Oct 04, 2017 | 17.48 | 17.55 | 17.31 | 17.48 | 3,087,081 | +0.04(+0.23%) |
Oct 03, 2017 | 17.18 | 17.46 | 17.09 | 17.44 | 16,046,276 | +0.24(+1.40%) |
Oct 02, 2017 | 17.24 | 17.38 | 17.09 | 17.20 | 16,178,318 | -0.18(-1.04%) |
Sep 29, 2017 | 17.32 | 17.47 | 17.23 | 17.38 | 4,944,749 | -0.03(-0.17%) |
Sep 28, 2017 | 17.44 | 17.58 | 17.29 | 17.41 | 3,450,986 | -0.07(-0.40%) |
Sep 27, 2017 | 17.45 | 17.57 | 17.22 | 17.48 | 4,203,032 | +0.06(+0.34%) |
Sep 26, 2017 | 17.50 | 17.53 | 17.27 | 17.42 | 2,712,904 | -0.13(-0.74%) |
Sep 25, 2017 | 17.43 | 17.75 | 17.38 | 17.55 | 8,953,780 | +0.22(+1.27%) |
Sep 22, 2017 | 17.27 | 17.41 | 17.18 | 17.33 | 12,200,681 | +0.02(+0.12%) |
Sep 21, 2017 | 17.64 | 17.64 | 17.18 | 17.31 | 2,994,032 | -0.39(-2.20%) |
Sep 20, 2017 | 17.80 | 17.88 | 17.61 | 17.70 | 14,049,339 | -0.06(-0.34%) |
Sep 19, 2017 | 17.78 | 18.07 | 17.67 | 17.76 | 8,626,345 | +0.12(+0.68%) |
Sep 18, 2017 | 17.48 | 17.71 | 17.48 | 17.64 | 2,425,329 | +0.15(+0.86%) |
Sep 15, 2017 | 17.50 | 17.60 | 17.19 | 17.49 | 4,873,811 | -0.01(-0.06%) |
Sep 14, 2017 | 17.77 | 17.77 | 17.46 | 17.50 | 3,587,777 | -0.25(-1.41%) |
Sep 13, 2017 | 17.84 | 17.91 | 17.69 | 17.75 | 3,469,322 | +0.00(+0.00%) |
Sep 12, 2017 | 17.70 | 17.88 | 17.68 | 17.75 | 2,946,040 | +0.05(+0.28%) |
Sep 11, 2017 | 17.82 | 17.97 | 17.65 | 17.70 | 3,122,592 | -0.08(-0.45%) |
Sep 08, 2017 | 17.81 | 17.98 | 17.61 | 17.78 | 2,399,104 | -0.06(-0.34%) |
Sep 07, 2017 | 17.79 | 17.92 | 17.67 | 17.84 | 2,501,735 | +0.00(+0.00%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.64 | 17.84 | 2,958,782 | +0.11(+0.62%) |
Sep 05, 2017 | 17.82 | 17.98 | 17.65 | 17.73 | 2,042,380 | -0.03(-0.17%) |
Sep 01, 2017 | 17.38 | 17.79 | 17.35 | 17.76 | 2,537,961 | +0.39(+2.25%) |
Aug 31, 2017 | 17.04 | 17.44 | 16.93 | 17.37 | 3,195,053 | +0.43(+2.54%) |
Aug 30, 2017 | 16.86 | 17.09 | 16.78 | 16.94 | 2,656,092 | +0.03(+0.18%) |
Aug 29, 2017 | 16.70 | 16.98 | 16.64 | 16.91 | 1,104,980 | +0.05(+0.30%) |
Aug 28, 2017 | 16.90 | 17.11 | 16.72 | 16.86 | 1,163,480 | -0.04(-0.24%) |
Aug 25, 2017 | 16.84 | 17.05 | 16.76 | 16.90 | 1,604,157 | +0.10(+0.60%) |
Aug 24, 2017 | 16.81 | 16.94 | 16.71 | 16.80 | 1,800,253 | -0.03(-0.18%) |
Aug 23, 2017 | 16.44 | 17.05 | 16.40 | 16.83 | 2,036,153 | +0.31(+1.88%) |
Aug 22, 2017 | 16.32 | 16.58 | 16.30 | 16.52 | 2,047,911 | +0.28(+1.72%) |
Aug 21, 2017 | 16.73 | 16.80 | 16.18 | 16.24 | 3,136,577 | -0.43(-2.58%) |
Aug 18, 2017 | 16.72 | 16.83 | 16.59 | 16.67 | 2,904,452 | -0.08(-0.48%) |
Aug 17, 2017 | 17.10 | 17.12 | 16.73 | 16.75 | 3,590,583 | -0.36(-2.10%) |
Aug 16, 2017 | 17.78 | 17.78 | 17.01 | 17.11 | 3,355,633 | -0.60(-3.39%) |
Aug 15, 2017 | 17.03 | 17.90 | 16.98 | 17.71 | 6,136,495 | +0.65(+3.81%) |
Aug 14, 2017 | 17.15 | 17.31 | 16.99 | 17.06 | 1,879,747 | +0.07(+0.41%) |
Aug 11, 2017 | 17.12 | 17.34 | 16.98 | 16.99 | 3,265,973 | -0.24(-1.39%) |
Aug 10, 2017 | 17.65 | 17.65 | 17.14 | 17.23 | 3,980,149 | -0.44(-2.49%) |
Aug 09, 2017 | 16.55 | 17.73 | 16.55 | 17.67 | 6,390,411 | +0.97(+5.81%) |
Aug 08, 2017 | 17.11 | 17.27 | 16.52 | 16.70 | 5,470,299 | -0.60(-3.47%) |
Aug 07, 2017 | 17.29 | 17.43 | 17.03 | 17.30 | 3,759,140 | -0.03(-0.17%) |
Aug 04, 2017 | 17.35 | 17.41 | 17.04 | 17.33 | 2,858,170 | +0.02(+0.12%) |
Aug 03, 2017 | 17.45 | 17.50 | 17.02 | 17.31 | 2,538,649 | -0.49(-2.75%) |
Aug 02, 2017 | 17.95 | 18.02 | 17.72 | 17.80 | 4,044,097 | -0.19(-1.06%) |