Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.18 | 15.23 | 15.08 | 15.13 | 2,346,907 | +0.01(+0.06%) |
Oct 30, 2017 | 15.20 | 15.25 | 15.06 | 15.12 | 4,743,335 | -0.06(-0.37%) |
Oct 27, 2017 | 15.30 | 15.36 | 15.15 | 15.17 | 6,130,519 | -0.37(-2.39%) |
Oct 26, 2017 | 15.62 | 15.71 | 15.53 | 15.54 | 7,009,675 | -0.37(-2.34%) |
Oct 25, 2017 | 16.11 | 16.13 | 15.82 | 15.92 | 5,934,355 | -0.06(-0.35%) |
Oct 24, 2017 | 15.95 | 16.05 | 15.93 | 15.97 | 7,101,455 | +0.51(+3.31%) |
Oct 23, 2017 | 15.55 | 15.57 | 15.42 | 15.46 | 3,849,197 | -0.33(-2.06%) |
Oct 20, 2017 | 15.79 | 15.84 | 15.69 | 15.79 | 3,171,409 | +0.10(+0.65%) |
Oct 19, 2017 | 15.63 | 15.69 | 15.56 | 15.68 | 2,916,775 | -0.02(-0.12%) |
Oct 18, 2017 | 15.66 | 15.77 | 15.66 | 15.70 | 2,718,644 | +0.17(+1.08%) |
Oct 17, 2017 | 15.54 | 15.64 | 15.52 | 15.53 | 3,595,883 | -0.01(-0.06%) |
Oct 16, 2017 | 15.53 | 15.58 | 15.45 | 15.54 | 3,452,752 | +0.13(+0.84%) |
Oct 13, 2017 | 15.46 | 15.55 | 15.39 | 15.41 | 4,501,072 | -0.11(-0.72%) |
Oct 12, 2017 | 15.64 | 15.64 | 15.50 | 15.53 | 3,004,887 | -0.20(-1.30%) |
Oct 11, 2017 | 15.73 | 15.79 | 15.65 | 15.73 | 2,545,025 | -0.07(-0.41%) |
Oct 10, 2017 | 15.72 | 15.82 | 15.63 | 15.80 | 2,737,723 | +0.11(+0.71%) |
Oct 09, 2017 | 15.83 | 15.84 | 15.63 | 15.68 | 4,046,686 | -0.32(-1.98%) |
Oct 06, 2017 | 15.97 | 16.06 | 15.91 | 16.00 | 3,749,729 | -0.01(-0.06%) |
Oct 05, 2017 | 15.71 | 16.03 | 15.69 | 16.01 | 3,935,048 | +0.40(+2.56%) |
Oct 04, 2017 | 15.65 | 15.76 | 15.60 | 15.61 | 3,308,820 | -0.26(-1.64%) |
Oct 03, 2017 | 15.90 | 15.93 | 15.81 | 15.87 | 2,410,511 | -0.02(-0.12%) |
Oct 02, 2017 | 15.78 | 15.92 | 15.72 | 15.89 | 3,470,057 | -0.18(-1.10%) |
Sep 29, 2017 | 15.91 | 16.07 | 15.90 | 16.06 | 5,851,805 | +0.28(+1.77%) |
Sep 28, 2017 | 15.81 | 15.86 | 15.70 | 15.79 | 5,363,186 | +0.38(+2.47%) |
Sep 27, 2017 | 15.22 | 15.48 | 15.16 | 15.40 | 11,014,170 | +0.51(+3.43%) |
Sep 26, 2017 | 15.06 | 15.07 | 14.88 | 14.89 | 5,076,530 | -0.02(-0.12%) |
Sep 25, 2017 | 15.13 | 15.22 | 14.87 | 14.91 | 8,801,571 | -0.55(-3.55%) |
Sep 22, 2017 | 15.39 | 15.51 | 15.35 | 15.46 | 2,075,424 | -0.06(-0.36%) |
Sep 21, 2017 | 15.40 | 15.56 | 15.38 | 15.52 | 4,349,899 | +0.29(+1.89%) |
Sep 20, 2017 | 15.13 | 15.28 | 15.07 | 15.23 | 5,293,593 | -0.17(-1.09%) |
Sep 19, 2017 | 15.32 | 15.42 | 15.27 | 15.40 | 2,958,446 | -0.01(-0.06%) |
Sep 18, 2017 | 15.40 | 15.45 | 15.36 | 15.40 | 2,460,853 | +0.03(+0.18%) |
Sep 15, 2017 | 15.43 | 15.49 | 15.35 | 15.38 | 3,251,964 | -0.13(-0.84%) |
Sep 14, 2017 | 15.60 | 15.66 | 15.44 | 15.51 | 2,558,014 | -0.09(-0.60%) |
Sep 13, 2017 | 15.74 | 15.75 | 15.57 | 15.60 | 2,014,620 | -0.19(-1.18%) |
Sep 12, 2017 | 15.79 | 15.90 | 15.72 | 15.79 | 5,984,741 | +0.60(+3.92%) |
Sep 11, 2017 | 15.11 | 15.31 | 15.11 | 15.19 | 3,884,258 | +0.32(+2.13%) |
Sep 08, 2017 | 14.95 | 15.01 | 14.87 | 14.87 | 2,480,478 | +0.07(+0.50%) |
Sep 07, 2017 | 15.10 | 15.12 | 14.74 | 14.80 | 4,825,419 | -0.07(-0.44%) |
Sep 06, 2017 | 14.87 | 14.96 | 14.83 | 14.87 | 4,477,573 | +0.31(+2.11%) |
Sep 05, 2017 | 14.76 | 14.78 | 14.49 | 14.56 | 5,227,819 | -0.37(-2.49%) |
Sep 01, 2017 | 14.81 | 14.92 | 14.78 | 14.93 | 3,383,505 | +0.07(+0.44%) |
Aug 31, 2017 | 14.93 | 14.95 | 14.80 | 14.87 | 3,593,666 | -0.02(-0.12%) |
Aug 30, 2017 | 14.91 | 14.99 | 14.86 | 14.88 | 2,968,847 | -0.03(-0.19%) |
Aug 29, 2017 | 14.88 | 14.97 | 14.87 | 14.91 | 3,897,945 | -0.33(-2.20%) |
Aug 28, 2017 | 15.31 | 15.32 | 15.21 | 15.25 | 1,997,443 | -0.02(-0.12%) |
Aug 25, 2017 | 15.27 | 15.39 | 15.23 | 15.27 | 2,152,954 | +0.13(+0.86%) |
Aug 24, 2017 | 15.19 | 15.20 | 15.08 | 15.13 | 1,802,143 | +0.01(+0.06%) |
Aug 23, 2017 | 15.10 | 15.21 | 15.02 | 15.13 | 3,254,633 | -0.03(-0.18%) |
Aug 22, 2017 | 15.05 | 15.17 | 15.03 | 15.15 | 8,380,980 | +0.12(+0.80%) |
Aug 21, 2017 | 15.19 | 15.20 | 15.01 | 15.03 | 5,470,174 | -0.33(-2.12%) |
Aug 18, 2017 | 15.29 | 15.45 | 15.26 | 15.36 | 4,276,537 | +0.07(+0.49%) |
Aug 17, 2017 | 15.41 | 15.54 | 15.27 | 15.28 | 8,491,752 | -0.56(-3.52%) |
Aug 16, 2017 | 16.02 | 16.04 | 15.82 | 15.84 | 2,401,508 | -0.08(-0.52%) |
Aug 15, 2017 | 16.08 | 16.09 | 15.86 | 15.93 | 3,191,363 | -0.15(-0.93%) |
Aug 14, 2017 | 15.99 | 16.17 | 15.98 | 16.07 | 7,112,973 | +0.22(+1.41%) |
Aug 11, 2017 | 15.74 | 15.85 | 15.52 | 15.85 | 9,335,174 | +0.18(+1.13%) |
Aug 10, 2017 | 15.96 | 16.01 | 15.67 | 15.67 | 6,113,794 | -0.67(-4.10%) |
Aug 09, 2017 | 16.23 | 16.35 | 16.17 | 16.34 | 5,081,477 | -0.38(-2.28%) |
Aug 08, 2017 | 16.76 | 16.95 | 16.69 | 16.72 | 3,697,797 | -0.22(-1.32%) |
Aug 07, 2017 | 17.02 | 17.03 | 16.93 | 16.95 | 1,564,478 | -0.09(-0.55%) |
Aug 04, 2017 | 17.13 | 17.00 | 17.04 | 2,587,383 | +0.25(+1.50%) | |
Aug 03, 2017 | 16.74 | 16.90 | 16.69 | 16.79 | 2,706,787 | +0.05(+0.28%) |
Aug 02, 2017 | 16.82 | 16.84 | 16.66 | 16.74 | 2,525,368 | -0.11(-0.66%) |