Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.29 | 15.31 | 15.05 | 15.11 | 10,416,252 | -0.19(-1.21%) |
Oct 30, 2017 | 15.38 | 15.44 | 15.22 | 15.29 | 12,709,267 | +0.26(+1.73%) |
Oct 27, 2017 | 14.93 | 15.16 | 14.79 | 15.03 | 9,325,487 | +0.13(+0.90%) |
Oct 26, 2017 | 14.76 | 14.96 | 14.45 | 14.90 | 11,310,561 | +0.13(+0.90%) |
Oct 25, 2017 | 15.25 | 15.28 | 14.67 | 14.77 | 15,378,694 | -0.48(-3.18%) |
Oct 24, 2017 | 15.26 | 15.33 | 15.14 | 15.25 | 6,652,700 | +0.04(+0.24%) |
Oct 23, 2017 | 15.34 | 15.37 | 15.13 | 15.22 | 10,286,431 | -0.09(-0.59%) |
Oct 20, 2017 | 15.39 | 15.39 | 15.25 | 15.31 | 10,377,978 | -0.05(-0.32%) |
Oct 19, 2017 | 15.37 | 15.43 | 15.20 | 15.36 | 14,634,230 | -0.09(-0.59%) |
Oct 18, 2017 | 15.82 | 15.85 | 15.39 | 15.45 | 12,833,300 | -0.39(-2.49%) |
Oct 17, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 8,559,473 | -0.12(-0.76%) |
Oct 16, 2017 | 16.01 | 16.12 | 15.95 | 15.96 | 7,563,395 | -0.04(-0.23%) |
Oct 13, 2017 | 16.22 | 16.22 | 15.83 | 16.00 | 14,868,568 | -0.16(-1.01%) |
Oct 12, 2017 | 16.16 | 16.25 | 16.10 | 16.16 | 7,208,991 | -0.08(-0.52%) |
Oct 11, 2017 | 16.07 | 16.29 | 16.07 | 16.25 | 11,457,383 | +0.18(+1.13%) |
Oct 10, 2017 | 16.06 | 16.10 | 16.00 | 16.07 | 7,762,844 | +0.06(+0.38%) |
Oct 09, 2017 | 15.96 | 16.05 | 15.95 | 16.00 | 5,462,817 | +0.07(+0.42%) |
Oct 06, 2017 | 15.91 | 15.99 | 15.82 | 15.94 | 6,326,077 | +0.00(+0.00%) |
Oct 05, 2017 | 15.76 | 15.96 | 15.73 | 15.94 | 7,957,042 | +0.19(+1.23%) |
Oct 04, 2017 | 15.76 | 15.83 | 15.72 | 15.74 | 5,492,585 | -0.02(-0.12%) |
Oct 03, 2017 | 15.85 | 15.86 | 15.75 | 15.76 | 19,297,542 | -0.05(-0.31%) |
Oct 02, 2017 | 15.81 | 15.90 | 15.75 | 15.81 | 20,570,022 | +0.01(+0.04%) |
Sep 29, 2017 | 15.45 | 15.94 | 15.37 | 15.80 | 55,275,864 | -0.03(-0.19%) |
Sep 28, 2017 | 15.91 | 16.00 | 15.70 | 15.83 | 6,370,488 | -0.10(-0.65%) |
Sep 27, 2017 | 15.95 | 15.99 | 15.79 | 15.94 | 3,998,463 | -0.01(-0.08%) |
Sep 26, 2017 | 16.03 | 16.05 | 15.83 | 15.95 | 4,844,561 | -0.04(-0.27%) |
Sep 25, 2017 | 15.73 | 16.09 | 15.70 | 15.99 | 11,966,367 | +0.29(+1.85%) |
Sep 22, 2017 | 15.68 | 15.73 | 15.63 | 15.70 | 26,742,444 | +0.01(+0.08%) |
Sep 21, 2017 | 15.69 | 15.71 | 15.51 | 15.69 | 11,920,211 | -0.07(-0.42%) |
Sep 20, 2017 | 15.77 | 15.89 | 15.68 | 15.76 | 5,589,665 | -0.03(-0.19%) |
Sep 19, 2017 | 15.87 | 15.89 | 15.76 | 15.79 | 3,912,315 | -0.06(-0.38%) |
Sep 18, 2017 | 15.85 | 15.92 | 15.80 | 15.85 | 5,577,039 | +0.02(+0.11%) |
Sep 15, 2017 | 15.88 | 15.91 | 15.80 | 15.83 | 4,476,284 | -0.04(-0.27%) |
Sep 14, 2017 | 15.87 | 16.01 | 15.83 | 15.87 | 4,568,358 | +0.02(+0.11%) |
Sep 13, 2017 | 15.82 | 15.90 | 15.80 | 15.85 | 5,544,051 | +0.03(+0.19%) |
Sep 12, 2017 | 15.90 | 15.96 | 15.77 | 15.82 | 5,826,987 | -0.10(-0.61%) |
Sep 11, 2017 | 15.94 | 16.07 | 15.89 | 15.92 | 4,713,430 | +0.01(+0.04%) |
Sep 08, 2017 | 15.91 | 15.94 | 15.83 | 15.91 | 4,811,435 | -0.02(-0.11%) |
Sep 07, 2017 | 15.93 | 15.99 | 15.82 | 15.93 | 5,222,006 | +0.07(+0.42%) |
Sep 06, 2017 | 15.73 | 15.91 | 15.68 | 15.86 | 4,196,190 | +0.22(+1.39%) |
Sep 05, 2017 | 15.85 | 15.95 | 15.62 | 15.65 | 5,659,490 | -0.17(-1.07%) |
Sep 01, 2017 | 15.82 | 15.86 | 15.67 | 15.82 | 6,045,185 | +0.01(+0.08%) |
Aug 31, 2017 | 15.62 | 15.84 | 15.54 | 15.80 | 6,494,108 | +0.22(+1.44%) |
Aug 30, 2017 | 15.46 | 15.60 | 15.30 | 15.58 | 4,904,674 | +0.12(+0.78%) |
Aug 29, 2017 | 15.40 | 15.49 | 15.22 | 15.46 | 4,412,789 | +0.01(+0.08%) |
Aug 28, 2017 | 15.69 | 15.70 | 15.33 | 15.45 | 5,262,285 | -0.23(-1.47%) |
Aug 25, 2017 | 15.79 | 15.83 | 15.66 | 15.68 | 3,703,855 | -0.07(-0.42%) |
Aug 24, 2017 | 15.77 | 15.90 | 15.70 | 15.74 | 3,597,144 | -0.03(-0.19%) |
Aug 23, 2017 | 15.40 | 15.89 | 15.33 | 15.77 | 9,151,992 | +0.36(+2.32%) |
Aug 22, 2017 | 15.18 | 15.45 | 15.17 | 15.42 | 4,985,147 | +0.27(+1.80%) |
Aug 21, 2017 | 15.23 | 15.30 | 15.08 | 15.14 | 4,773,586 | -0.15(-0.99%) |
Aug 18, 2017 | 15.12 | 15.34 | 15.06 | 15.30 | 5,639,473 | +0.15(+1.00%) |
Aug 17, 2017 | 15.27 | 15.33 | 15.14 | 15.14 | 4,327,595 | -0.12(-0.75%) |
Aug 16, 2017 | 15.28 | 15.45 | 15.17 | 15.26 | 5,227,144 | +0.04(+0.24%) |
Aug 15, 2017 | 15.56 | 15.59 | 15.06 | 15.22 | 11,751,038 | -0.36(-2.30%) |
Aug 14, 2017 | 15.72 | 15.79 | 15.54 | 15.58 | 7,035,107 | -0.12(-0.77%) |
Aug 11, 2017 | 15.77 | 15.89 | 15.70 | 15.70 | 6,765,893 | -0.11(-0.69%) |
Aug 10, 2017 | 15.92 | 16.07 | 15.79 | 15.81 | 4,642,821 | -0.11(-0.69%) |
Aug 09, 2017 | 15.83 | 15.99 | 15.81 | 15.92 | 5,734,926 | +0.08(+0.54%) |
Aug 08, 2017 | 16.07 | 16.21 | 15.76 | 15.83 | 7,577,270 | -0.30(-1.84%) |
Aug 07, 2017 | 16.19 | 16.19 | 16.04 | 16.13 | 5,083,520 | +0.02(+0.11%) |
Aug 04, 2017 | 16.22 | 16.22 | 16.06 | 16.11 | 4,850,072 | -0.16(-0.97%) |
Aug 03, 2017 | 16.50 | 16.50 | 16.17 | 16.27 | 5,407,457 | -0.24(-1.47%) |
Aug 02, 2017 | 16.48 | 16.58 | 16.39 | 16.51 | 11,307,610 | +0.03(+0.18%) |