Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.79 | 15.80 | 15.43 | 15.44 | 24,271,296 | -0.36(-2.27%) |
Oct 30, 2017 | 16.05 | 16.09 | 15.70 | 15.80 | 20,643,326 | -0.29(-1.79%) |
Oct 27, 2017 | 15.96 | 16.29 | 15.92 | 16.09 | 21,029,528 | +0.06(+0.36%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.52 | 16.03 | 42,476,580 | -0.17(-1.08%) |
Oct 25, 2017 | 16.68 | 16.84 | 16.14 | 16.20 | 25,397,268 | -0.43(-2.60%) |
Oct 24, 2017 | 16.58 | 16.83 | 16.58 | 16.63 | 13,155,603 | +0.06(+0.39%) |
Oct 23, 2017 | 16.70 | 16.77 | 16.57 | 16.57 | 14,745,956 | -0.12(-0.73%) |
Oct 20, 2017 | 16.67 | 16.82 | 16.57 | 16.69 | 19,970,570 | +0.14(+0.85%) |
Oct 19, 2017 | 16.28 | 16.57 | 16.23 | 16.55 | 16,899,286 | +0.12(+0.71%) |
Oct 18, 2017 | 16.62 | 16.83 | 16.41 | 16.44 | 24,384,870 | -0.17(-1.01%) |
Oct 17, 2017 | 16.00 | 16.62 | 15.95 | 16.60 | 31,948,552 | +0.43(+2.63%) |
Oct 16, 2017 | 16.17 | 16.32 | 16.11 | 16.18 | 21,547,622 | +0.00(+0.02%) |
Oct 13, 2017 | 16.45 | 16.51 | 16.15 | 16.18 | 12,890,507 | -0.23(-1.40%) |
Oct 12, 2017 | 16.29 | 16.49 | 16.26 | 16.40 | 16,769,493 | +0.15(+0.94%) |
Oct 11, 2017 | 15.96 | 16.26 | 15.93 | 16.25 | 15,025,041 | +0.21(+1.32%) |
Oct 10, 2017 | 16.19 | 16.21 | 16.03 | 16.04 | 9,841,300 | -0.13(-0.80%) |
Oct 09, 2017 | 16.06 | 16.20 | 16.03 | 16.17 | 9,996,298 | +0.14(+0.88%) |
Oct 06, 2017 | 16.00 | 16.03 | 15.86 | 16.03 | 14,527,673 | +0.00(+0.00%) |
Oct 05, 2017 | 15.89 | 16.04 | 15.77 | 16.03 | 16,438,140 | +0.16(+1.02%) |
Oct 04, 2017 | 15.92 | 15.99 | 15.81 | 15.87 | 15,760,510 | -0.09(-0.58%) |
Oct 03, 2017 | 16.13 | 16.24 | 15.91 | 15.96 | 22,608,062 | -0.20(-1.25%) |
Oct 02, 2017 | 16.17 | 16.37 | 16.04 | 16.16 | 26,380,446 | -0.45(-2.73%) |
Sep 29, 2017 | 16.43 | 16.62 | 16.29 | 16.61 | 14,963,693 | +0.17(+1.06%) |
Sep 28, 2017 | 16.43 | 16.56 | 16.41 | 16.44 | 14,860,019 | -0.04(-0.26%) |
Sep 27, 2017 | 16.47 | 16.60 | 16.43 | 16.48 | 16,588,523 | +0.08(+0.47%) |
Sep 26, 2017 | 16.33 | 16.46 | 16.26 | 16.40 | 16,507,627 | +0.08(+0.47%) |
Sep 25, 2017 | 16.24 | 16.34 | 16.13 | 16.33 | 13,591,081 | +0.07(+0.43%) |
Sep 22, 2017 | 16.09 | 16.30 | 16.02 | 16.26 | 12,398,460 | +0.08(+0.47%) |
Sep 21, 2017 | 16.15 | 16.23 | 16.04 | 16.18 | 12,109,128 | +0.01(+0.08%) |
Sep 20, 2017 | 15.87 | 16.18 | 15.81 | 16.17 | 14,709,208 | +0.32(+1.99%) |
Sep 19, 2017 | 15.91 | 15.98 | 15.67 | 15.85 | 20,837,190 | -0.02(-0.13%) |
Sep 18, 2017 | 16.06 | 16.13 | 15.87 | 15.88 | 18,441,992 | -0.19(-1.20%) |
Sep 15, 2017 | 15.89 | 16.08 | 15.88 | 16.07 | 30,600,894 | +0.12(+0.77%) |
Sep 14, 2017 | 15.87 | 16.08 | 15.82 | 15.95 | 18,665,236 | +0.00(+0.02%) |
Sep 13, 2017 | 15.91 | 15.95 | 15.76 | 15.94 | 12,800,548 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.04 | 15.84 | 15.90 | 14,322,527 | -0.05(-0.29%) |
Sep 11, 2017 | 15.76 | 15.96 | 15.75 | 15.94 | 18,587,672 | +0.28(+1.82%) |
Sep 08, 2017 | 15.74 | 15.78 | 15.55 | 15.66 | 18,385,302 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.34 | 15.76 | 28,228,886 | +0.39(+2.51%) | |
Sep 06, 2017 | 15.04 | 15.72 | 15.02 | 15.37 | 30,591,608 | +0.37(+2.49%) |
Sep 05, 2017 | 15.21 | 15.21 | 14.91 | 15.00 | 25,255,228 | -0.24(-1.59%) |
Sep 01, 2017 | 15.42 | 15.49 | 15.24 | 15.24 | 14,810,740 | -0.13(-0.84%) |
Aug 31, 2017 | 15.43 | 15.57 | 15.24 | 15.37 | 19,330,154 | -0.06(-0.42%) |
Aug 30, 2017 | 15.21 | 15.51 | 15.16 | 15.43 | 20,241,872 | +0.19(+1.27%) |
Aug 29, 2017 | 15.00 | 15.28 | 14.97 | 15.24 | 19,312,638 | +0.15(+0.97%) |
Aug 28, 2017 | 14.94 | 15.12 | 14.91 | 15.09 | 18,099,508 | +0.20(+1.33%) |
Aug 25, 2017 | 14.76 | 14.98 | 14.76 | 14.90 | 14,077,757 | +0.14(+0.97%) |
Aug 24, 2017 | 14.97 | 15.00 | 14.67 | 14.75 | 17,947,674 | -0.15(-1.00%) |
Aug 23, 2017 | 15.11 | 15.16 | 14.79 | 14.90 | 16,959,054 | -0.32(-2.10%) |
Aug 22, 2017 | 14.96 | 15.25 | 14.93 | 15.22 | 19,162,784 | +0.37(+2.50%) |
Aug 21, 2017 | 14.85 | 14.88 | 14.67 | 14.85 | 18,835,144 | -0.02(-0.16%) |
Aug 18, 2017 | 14.84 | 15.03 | 14.69 | 14.87 | 22,663,072 | -0.03(-0.20%) |
Aug 17, 2017 | 15.28 | 15.36 | 14.90 | 14.91 | 25,023,696 | -0.46(-2.98%) |
Aug 16, 2017 | 15.66 | 15.67 | 15.35 | 15.36 | 19,000,638 | -0.23(-1.47%) |
Aug 15, 2017 | 15.52 | 15.59 | 15.44 | 15.59 | 18,070,386 | +0.12(+0.75%) |
Aug 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 19,807,102 | +0.15(+0.95%) |
Aug 11, 2017 | 15.27 | 15.47 | 15.27 | 15.33 | 15,694,573 | +0.13(+0.86%) |
Aug 10, 2017 | 15.39 | 15.48 | 15.16 | 15.20 | 23,223,862 | -0.26(-1.70%) |
Aug 09, 2017 | 15.26 | 15.46 | 15.19 | 15.46 | 22,168,582 | +0.17(+1.12%) |
Aug 08, 2017 | 15.08 | 15.31 | 15.01 | 15.29 | 24,409,240 | +0.16(+1.05%) |
Aug 07, 2017 | 14.88 | 15.16 | 14.77 | 15.13 | 20,976,432 | +0.27(+1.81%) |
Aug 04, 2017 | 15.08 | 15.08 | 14.83 | 14.86 | 21,262,084 | -0.16(-1.08%) |
Aug 03, 2017 | 14.64 | 15.03 | 14.64 | 15.02 | 28,073,232 | +0.34(+2.35%) |
Aug 02, 2017 | 14.75 | 14.83 | 14.63 | 14.68 | 28,993,826 | -0.14(-0.95%) |