Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.33 | 18.47 | 18.24 | 18.27 | 1,497,196 | +0.00(+0.00%) |
Oct 30, 2017 | 18.48 | 18.73 | 18.25 | 18.27 | 3,015,104 | -0.20(-1.09%) |
Oct 27, 2017 | 18.53 | 18.82 | 18.40 | 18.47 | 2,761,646 | +0.25(+1.39%) |
Oct 26, 2017 | 17.60 | 18.39 | 17.58 | 18.22 | 2,731,052 | +0.53(+3.01%) |
Oct 25, 2017 | 17.65 | 17.81 | 17.48 | 17.69 | 1,639,826 | +0.04(+0.25%) |
Oct 24, 2017 | 17.44 | 17.72 | 17.43 | 17.65 | 1,527,430 | +0.33(+1.91%) |
Oct 23, 2017 | 17.59 | 17.59 | 17.28 | 17.31 | 1,701,515 | -0.37(-2.12%) |
Oct 20, 2017 | 18.06 | 18.15 | 17.65 | 17.69 | 1,613,683 | -0.16(-0.88%) |
Oct 19, 2017 | 17.40 | 17.92 | 17.31 | 17.85 | 1,975,192 | +0.31(+1.79%) |
Oct 18, 2017 | 17.44 | 17.72 | 17.38 | 17.53 | 2,192,178 | +0.19(+1.11%) |
Oct 17, 2017 | 17.21 | 17.37 | 16.99 | 17.34 | 2,344,305 | +0.21(+1.22%) |
Oct 16, 2017 | 16.89 | 17.18 | 16.89 | 17.13 | 1,826,751 | +0.24(+1.39%) |
Oct 13, 2017 | 16.59 | 16.97 | 16.54 | 16.90 | 2,325,590 | +0.36(+2.16%) |
Oct 12, 2017 | 16.43 | 16.63 | 16.36 | 16.54 | 1,299,388 | +0.12(+0.74%) |
Oct 11, 2017 | 16.50 | 16.64 | 16.34 | 16.42 | 1,484,854 | +0.05(+0.32%) |
Oct 10, 2017 | 16.21 | 16.36 | 16.14 | 16.36 | 1,349,108 | +0.19(+1.19%) |
Oct 09, 2017 | 16.44 | 16.47 | 16.07 | 16.17 | 1,205,924 | -0.16(-0.96%) |
Oct 06, 2017 | 16.42 | 16.54 | 16.27 | 16.33 | 1,079,305 | -0.10(-0.64%) |
Oct 05, 2017 | 16.28 | 16.51 | 16.26 | 16.43 | 725,412 | +0.17(+1.07%) |
Oct 04, 2017 | 16.43 | 16.50 | 16.21 | 16.26 | 1,147,063 | -0.13(-0.80%) |
Oct 03, 2017 | 16.39 | 16.50 | 16.27 | 16.39 | 1,358,718 | +0.03(+0.21%) |
Oct 02, 2017 | 16.27 | 16.42 | 16.15 | 16.36 | 1,202,374 | +0.06(+0.37%) |
Sep 29, 2017 | 16.36 | 16.52 | 16.26 | 16.29 | 1,335,285 | -0.07(-0.43%) |
Sep 28, 2017 | 16.27 | 16.39 | 16.08 | 16.36 | 1,276,351 | +0.10(+0.64%) |
Sep 27, 2017 | 16.13 | 16.36 | 15.89 | 16.26 | 2,203,001 | +0.22(+1.36%) |
Sep 26, 2017 | 15.48 | 16.09 | 15.47 | 16.04 | 2,730,805 | +0.58(+3.78%) |
Sep 25, 2017 | 15.50 | 15.58 | 15.30 | 15.46 | 1,444,978 | -0.12(-0.78%) |
Sep 22, 2017 | 15.31 | 15.64 | 15.31 | 15.58 | 1,102,582 | +0.24(+1.53%) |
Sep 21, 2017 | 15.35 | 15.53 | 15.29 | 15.34 | 1,007,809 | -0.03(-0.23%) |
Sep 20, 2017 | 15.24 | 15.45 | 15.09 | 15.38 | 1,245,053 | +0.16(+1.03%) |
Sep 19, 2017 | 14.99 | 15.28 | 14.99 | 15.22 | 1,161,660 | +0.24(+1.57%) |
Sep 18, 2017 | 15.11 | 15.21 | 14.96 | 14.99 | 1,166,634 | -0.10(-0.64%) |
Sep 15, 2017 | 14.92 | 15.12 | 14.79 | 15.08 | 3,106,322 | +0.20(+1.35%) |
Sep 14, 2017 | 14.92 | 15.04 | 14.83 | 14.88 | 998,351 | -0.03(-0.23%) |
Sep 13, 2017 | 15.13 | 15.20 | 14.86 | 14.92 | 1,203,673 | -0.21(-1.38%) |
Sep 12, 2017 | 14.84 | 15.16 | 14.73 | 15.13 | 1,366,550 | +0.37(+2.54%) |
Sep 11, 2017 | 14.49 | 14.75 | 14.33 | 14.75 | 2,045,962 | +0.48(+3.36%) |
Sep 08, 2017 | 14.03 | 14.35 | 13.94 | 14.27 | 1,679,590 | +0.22(+1.55%) |
Sep 07, 2017 | 14.42 | 14.55 | 13.98 | 14.05 | 2,770,379 | -0.37(-2.60%) |
Sep 06, 2017 | 14.62 | 14.74 | 14.40 | 14.43 | 1,177,966 | -0.14(-0.96%) |
Sep 05, 2017 | 15.22 | 15.22 | 14.56 | 14.57 | 2,203,650 | -0.70(-4.57%) |
Sep 01, 2017 | 15.26 | 15.38 | 15.21 | 15.27 | 954,689 | +0.01(+0.06%) |
Aug 31, 2017 | 15.14 | 15.29 | 15.07 | 15.26 | 1,423,378 | +0.19(+1.27%) |
Aug 30, 2017 | 14.73 | 15.07 | 14.71 | 15.07 | 1,800,548 | +0.31(+2.07%) |
Aug 29, 2017 | 14.70 | 14.79 | 14.46 | 14.76 | 1,286,733 | -0.09(-0.59%) |
Aug 28, 2017 | 15.13 | 15.18 | 14.80 | 14.85 | 1,486,465 | -0.28(-1.84%) |
Aug 25, 2017 | 15.26 | 15.30 | 15.13 | 15.13 | 855,151 | -0.08(-0.52%) |
Aug 24, 2017 | 15.31 | 15.34 | 15.12 | 15.20 | 930,040 | -0.08(-0.51%) |
Aug 23, 2017 | 15.05 | 15.33 | 14.96 | 15.28 | 1,323,708 | +0.24(+1.62%) |
Aug 22, 2017 | 14.66 | 15.06 | 14.59 | 15.04 | 2,267,947 | +0.69(+4.80%) |
Aug 21, 2017 | 14.52 | 14.58 | 14.35 | 14.35 | 1,382,939 | -0.23(-1.56%) |
Aug 18, 2017 | 14.59 | 14.73 | 14.53 | 14.58 | 1,237,936 | -0.16(-1.06%) |
Aug 17, 2017 | 15.00 | 15.07 | 14.73 | 14.73 | 819,929 | -0.32(-2.13%) |
Aug 16, 2017 | 15.04 | 15.25 | 14.99 | 15.05 | 1,419,010 | +0.07(+0.47%) |
Aug 15, 2017 | 15.16 | 15.18 | 14.98 | 14.98 | 1,061,338 | -0.07(-0.46%) |
Aug 14, 2017 | 15.03 | 15.25 | 14.97 | 15.05 | 1,347,510 | +0.16(+1.05%) |
Aug 11, 2017 | 14.98 | 15.10 | 14.85 | 14.90 | 1,056,865 | -0.13(-0.87%) |
Aug 10, 2017 | 15.43 | 15.53 | 15.02 | 15.03 | 1,554,544 | -0.45(-2.93%) |
Aug 09, 2017 | 15.14 | 15.47 | 15.11 | 15.48 | 1,440,371 | +0.27(+1.78%) |
Aug 08, 2017 | 15.45 | 15.52 | 15.17 | 15.21 | 1,385,667 | -0.20(-1.30%) |
Aug 07, 2017 | 15.37 | 15.47 | 15.19 | 15.41 | 1,514,207 | +0.10(+0.63%) |
Aug 04, 2017 | 15.25 | 15.37 | 15.20 | 15.32 | 1,136,951 | +0.13(+0.86%) |
Aug 03, 2017 | 15.43 | 15.46 | 15.14 | 15.19 | 978,965 | -0.24(-1.53%) |
Aug 02, 2017 | 15.65 | 15.68 | 15.17 | 15.42 | 1,646,526 | -0.11(-0.73%) |