Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.87 | 15.16 | 14.74 | 14.90 | 11,673,030 | -0.05(-0.31%) |
Oct 30, 2017 | 15.14 | 15.18 | 14.94 | 14.94 | 8,445,340 | -0.28(-1.83%) |
Oct 27, 2017 | 15.49 | 15.56 | 15.06 | 15.22 | 10,381,017 | -0.39(-2.48%) |
Oct 26, 2017 | 15.13 | 15.70 | 15.09 | 15.61 | 12,593,042 | +0.52(+3.44%) |
Oct 25, 2017 | 15.24 | 15.35 | 14.92 | 15.09 | 9,488,101 | -0.24(-1.56%) |
Oct 24, 2017 | 14.87 | 15.35 | 14.71 | 15.33 | 25,514,580 | -0.63(-3.97%) |
Oct 23, 2017 | 16.18 | 16.23 | 15.84 | 15.97 | 12,076,273 | -0.19(-1.20%) |
Oct 20, 2017 | 16.24 | 16.31 | 16.04 | 16.16 | 9,379,133 | +0.06(+0.39%) |
Oct 19, 2017 | 16.20 | 16.24 | 15.88 | 16.10 | 9,438,342 | -0.33(-2.03%) |
Oct 18, 2017 | 16.28 | 16.53 | 16.28 | 16.43 | 5,067,378 | +0.15(+0.90%) |
Oct 17, 2017 | 16.41 | 16.98 | 16.24 | 16.28 | 17,496,156 | +0.29(+1.79%) |
Oct 16, 2017 | 16.07 | 16.11 | 15.73 | 16.00 | 12,615,716 | -0.12(-0.72%) |
Oct 13, 2017 | 15.78 | 16.14 | 15.73 | 16.11 | 8,190,426 | +0.36(+2.31%) |
Oct 12, 2017 | 15.84 | 15.87 | 15.74 | 15.75 | 10,164,131 | -0.15(-0.97%) |
Oct 11, 2017 | 16.15 | 16.18 | 15.83 | 15.90 | 10,582,745 | -0.34(-2.10%) |
Oct 10, 2017 | 16.38 | 16.52 | 16.23 | 16.24 | 4,973,226 | -0.04(-0.24%) |
Oct 09, 2017 | 16.36 | 16.44 | 16.21 | 16.28 | 3,013,548 | -0.06(-0.38%) |
Oct 06, 2017 | 16.54 | 16.59 | 16.28 | 16.35 | 4,782,396 | -0.17(-1.03%) |
Oct 05, 2017 | 16.46 | 16.59 | 16.38 | 16.52 | 3,731,543 | +0.03(+0.19%) |
Oct 04, 2017 | 16.22 | 16.69 | 16.21 | 16.48 | 6,639,333 | +0.32(+2.01%) |
Oct 03, 2017 | 16.40 | 16.41 | 16.11 | 16.16 | 9,856,016 | -0.26(-1.60%) |
Oct 02, 2017 | 16.17 | 16.51 | 16.07 | 16.42 | 5,945,441 | +0.33(+2.07%) |
Sep 29, 2017 | 16.00 | 16.10 | 15.87 | 16.09 | 6,198,090 | +0.09(+0.58%) |
Sep 28, 2017 | 16.38 | 16.47 | 15.96 | 16.00 | 9,500,448 | -0.46(-2.78%) |
Sep 27, 2017 | 16.50 | 16.20 | 16.45 | 4,361,179 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.54 | 16.69 | 16.25 | 16.28 | 7,529,206 | -0.22(-1.31%) |
Sep 25, 2017 | 16.39 | 16.52 | 16.31 | 16.50 | 6,056,733 | +0.03(+0.19%) |
Sep 22, 2017 | 16.12 | 16.50 | 16.02 | 16.47 | 8,062,224 | +0.33(+2.06%) |
Sep 21, 2017 | 16.09 | 16.43 | 16.03 | 16.14 | 9,997,503 | +0.05(+0.29%) |
Sep 20, 2017 | 15.57 | 16.11 | 15.57 | 16.09 | 9,682,314 | +0.57(+3.69%) |
Sep 19, 2017 | 15.59 | 15.62 | 15.34 | 15.52 | 4,574,082 | +0.01(+0.05%) |
Sep 18, 2017 | 15.52 | 15.69 | 15.42 | 15.51 | 4,434,309 | +0.02(+0.15%) |
Sep 15, 2017 | 15.57 | 15.65 | 15.42 | 15.49 | 7,994,814 | -0.14(-0.89%) |
Sep 14, 2017 | 15.63 | 15.70 | 15.46 | 15.63 | 5,051,711 | -0.02(-0.15%) |
Sep 13, 2017 | 15.52 | 15.72 | 15.46 | 15.65 | 3,672,096 | +0.13(+0.85%) |
Sep 12, 2017 | 15.73 | 15.73 | 15.27 | 15.52 | 12,945,869 | -0.21(-1.33%) |
Sep 11, 2017 | 15.81 | 16.01 | 15.67 | 15.73 | 5,657,830 | -0.05(-0.29%) |
Sep 08, 2017 | 15.57 | 15.83 | 15.41 | 15.77 | 6,772,696 | +0.20(+1.29%) |
Sep 07, 2017 | 15.94 | 15.94 | 15.54 | 15.57 | 9,985,415 | -0.33(-2.09%) |
Sep 06, 2017 | 15.83 | 16.02 | 15.69 | 15.90 | 8,815,218 | +0.26(+1.68%) |
Sep 05, 2017 | 15.63 | 15.79 | 15.49 | 15.64 | 10,332,793 | +0.02(+0.10%) |
Sep 01, 2017 | 15.62 | 15.67 | 15.57 | 15.63 | 3,839,361 | +0.04(+0.25%) |
Aug 31, 2017 | 15.42 | 15.59 | 15.38 | 15.59 | 7,935,432 | +0.26(+1.72%) |
Aug 30, 2017 | 15.34 | 15.44 | 15.27 | 15.32 | 6,982,710 | -0.01(-0.05%) |
Aug 29, 2017 | 15.48 | 15.49 | 15.30 | 15.33 | 5,197,871 | -0.21(-1.38%) |
Aug 28, 2017 | 15.59 | 15.68 | 15.44 | 15.55 | 4,293,527 | +0.05(+0.35%) |
Aug 25, 2017 | 15.42 | 15.58 | 15.33 | 15.49 | 7,883,433 | +0.16(+1.05%) |
Aug 24, 2017 | 15.09 | 15.45 | 15.06 | 15.33 | 15,006,074 | +0.31(+2.09%) |
Aug 23, 2017 | 15.42 | 15.50 | 15.01 | 15.02 | 16,445,294 | -1.01(-6.32%) |
Aug 22, 2017 | 15.86 | 16.07 | 15.75 | 16.03 | 6,310,460 | +0.24(+1.51%) |
Aug 21, 2017 | 15.75 | 15.88 | 15.62 | 15.79 | 4,045,288 | +0.06(+0.39%) |
Aug 18, 2017 | 15.78 | 15.93 | 15.72 | 15.73 | 3,076,624 | -0.11(-0.68%) |
Aug 17, 2017 | 16.14 | 16.16 | 15.83 | 15.84 | 3,495,049 | -0.31(-1.95%) |
Aug 16, 2017 | 16.14 | 16.23 | 16.08 | 16.15 | 3,427,420 | +0.06(+0.38%) |
Aug 15, 2017 | 16.22 | 16.30 | 16.04 | 16.09 | 7,413,627 | -0.13(-0.80%) |
Aug 14, 2017 | 16.23 | 16.39 | 16.08 | 16.22 | 4,773,706 | +0.37(+2.32%) |
Aug 11, 2017 | 15.91 | 16.06 | 15.84 | 15.85 | 5,917,863 | -0.08(-0.53%) |
Aug 10, 2017 | 16.14 | 16.21 | 15.91 | 15.94 | 5,909,817 | -0.28(-1.70%) |
Aug 09, 2017 | 16.12 | 16.29 | 16.05 | 16.21 | 4,997,378 | -0.01(-0.05%) |
Aug 08, 2017 | 16.47 | 16.54 | 16.20 | 16.22 | 7,458,919 | -0.31(-1.86%) |
Aug 07, 2017 | 16.31 | 16.56 | 16.26 | 16.53 | 4,839,924 | +0.18(+1.13%) |
Aug 04, 2017 | 16.73 | 16.79 | 16.27 | 16.34 | 7,446,359 | -0.40(-2.38%) |
Aug 03, 2017 | 16.64 | 16.89 | 16.61 | 16.74 | 7,019,516 | +0.10(+0.60%) |
Aug 02, 2017 | 16.66 | 16.66 | 16.45 | 16.64 | 4,583,253 | -0.03(-0.18%) |