Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.54 | 15.80 | 15.27 | 15.74 | 3,659,916 | +0.24(+1.52%) |
Oct 30, 2017 | 15.72 | 15.78 | 15.31 | 15.50 | 3,937,165 | -0.20(-1.27%) |
Oct 27, 2017 | 16.03 | 16.07 | 15.62 | 15.70 | 3,373,094 | -0.28(-1.76%) |
Oct 26, 2017 | 16.29 | 16.36 | 15.97 | 15.98 | 2,880,663 | -0.30(-1.83%) |
Oct 25, 2017 | 16.22 | 16.38 | 16.02 | 16.28 | 3,731,731 | +0.10(+0.64%) |
Oct 24, 2017 | 15.98 | 16.30 | 15.75 | 16.18 | 5,670,115 | +0.32(+2.00%) |
Oct 23, 2017 | 16.30 | 16.35 | 15.80 | 15.86 | 2,783,633 | -0.34(-2.11%) |
Oct 20, 2017 | 16.19 | 16.35 | 16.11 | 16.20 | 6,304,739 | +0.13(+0.79%) |
Oct 19, 2017 | 15.91 | 16.21 | 15.85 | 16.08 | 3,722,261 | +0.15(+0.97%) |
Oct 18, 2017 | 15.83 | 16.24 | 15.49 | 15.92 | 7,313,715 | +0.20(+1.30%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.59 | 15.72 | 2,846,751 | +0.01(+0.08%) |
Oct 16, 2017 | 15.60 | 15.83 | 15.44 | 15.71 | 2,437,062 | +0.12(+0.74%) |
Oct 13, 2017 | 15.55 | 15.67 | 15.26 | 15.59 | 2,070,384 | +0.17(+1.09%) |
Oct 12, 2017 | 15.61 | 15.66 | 14.91 | 15.42 | 4,586,870 | -0.32(-2.00%) |
Oct 11, 2017 | 15.64 | 15.77 | 15.64 | 15.74 | 1,493,001 | +0.07(+0.48%) |
Oct 10, 2017 | 15.71 | 15.83 | 15.60 | 15.66 | 1,426,212 | -0.01(-0.05%) |
Oct 09, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,606,158 | +0.02(+0.11%) |
Oct 06, 2017 | 15.79 | 15.87 | 15.57 | 15.65 | 2,340,709 | -0.19(-1.19%) |
Oct 05, 2017 | 15.98 | 16.11 | 15.82 | 15.84 | 1,921,455 | -0.13(-0.84%) |
Oct 04, 2017 | 15.92 | 16.05 | 15.85 | 15.98 | 2,024,407 | +0.11(+0.68%) |
Oct 03, 2017 | 15.78 | 16.03 | 15.56 | 15.87 | 3,133,179 | +0.20(+1.31%) |
Oct 02, 2017 | 15.55 | 15.76 | 15.43 | 15.66 | 3,221,823 | +0.13(+0.82%) |
Sep 29, 2017 | 15.41 | 16.01 | 15.41 | 15.53 | 4,395,610 | +0.19(+1.21%) |
Sep 28, 2017 | 15.15 | 15.37 | 15.11 | 15.35 | 2,595,809 | +0.29(+1.90%) |
Sep 27, 2017 | 14.94 | 15.21 | 14.82 | 15.06 | 3,521,715 | +0.22(+1.48%) |
Sep 26, 2017 | 14.83 | 15.13 | 14.81 | 14.84 | 2,340,153 | +0.05(+0.33%) |
Sep 25, 2017 | 15.35 | 15.39 | 14.69 | 14.80 | 4,816,202 | -0.56(-3.62%) |
Sep 22, 2017 | 15.15 | 15.40 | 15.11 | 15.35 | 1,720,585 | +0.21(+1.42%) |
Sep 21, 2017 | 15.15 | 15.20 | 15.05 | 15.14 | 1,698,153 | +0.06(+0.38%) |
Sep 20, 2017 | 14.95 | 15.16 | 14.85 | 15.08 | 1,970,177 | +0.18(+1.23%) |
Sep 19, 2017 | 15.01 | 15.01 | 14.73 | 14.90 | 2,548,013 | -0.00(-0.03%) |
Sep 18, 2017 | 14.61 | 15.13 | 14.61 | 14.90 | 3,322,835 | +0.31(+2.13%) |
Sep 15, 2017 | 14.53 | 14.63 | 14.40 | 14.59 | 5,200,643 | +0.05(+0.35%) |
Sep 14, 2017 | 14.92 | 14.92 | 14.39 | 14.54 | 3,594,614 | -0.30(-2.03%) |
Sep 13, 2017 | 14.89 | 14.94 | 14.73 | 14.84 | 5,007,831 | -0.07(-0.48%) |
Sep 12, 2017 | 14.61 | 15.23 | 14.58 | 14.91 | 6,033,757 | +0.41(+2.82%) |
Sep 11, 2017 | 15.15 | 15.15 | 14.43 | 14.50 | 6,873,109 | -0.52(-3.43%) |
Sep 08, 2017 | 14.63 | 15.07 | 14.38 | 15.02 | 6,610,837 | +0.36(+2.48%) |
Sep 07, 2017 | 14.77 | 14.87 | 14.37 | 14.66 | 4,160,093 | +0.02(+0.11%) |
Sep 06, 2017 | 14.75 | 14.94 | 14.53 | 14.64 | 3,806,229 | -0.07(-0.51%) |
Sep 05, 2017 | 14.87 | 14.89 | 14.57 | 14.71 | 2,394,345 | -0.24(-1.59%) |
Sep 01, 2017 | 14.91 | 15.07 | 14.90 | 14.95 | 2,151,087 | +0.05(+0.32%) |
Aug 31, 2017 | 14.80 | 15.01 | 14.80 | 14.90 | 2,957,042 | +0.14(+0.93%) |
Aug 30, 2017 | 14.60 | 14.82 | 14.60 | 14.77 | 3,248,757 | +0.26(+1.76%) |
Aug 29, 2017 | 14.37 | 14.53 | 14.23 | 14.51 | 2,451,939 | +0.03(+0.23%) |
Aug 28, 2017 | 14.76 | 14.76 | 14.39 | 14.48 | 2,353,693 | -0.27(-1.84%) |
Aug 25, 2017 | 14.74 | 14.86 | 14.66 | 14.75 | 2,313,779 | +0.09(+0.59%) |
Aug 24, 2017 | 14.73 | 14.74 | 14.51 | 14.66 | 2,983,968 | +0.05(+0.35%) |
Aug 23, 2017 | 14.74 | 14.74 | 14.53 | 14.61 | 3,656,403 | -0.26(-1.72%) |
Aug 22, 2017 | 15.17 | 15.39 | 14.84 | 14.87 | 4,143,605 | +0.06(+0.39%) |
Aug 21, 2017 | 14.74 | 14.87 | 14.67 | 14.81 | 3,322,984 | +0.06(+0.39%) |
Aug 18, 2017 | 14.66 | 14.86 | 14.59 | 14.75 | 2,706,058 | +0.05(+0.34%) |
Aug 17, 2017 | 14.78 | 14.84 | 14.62 | 14.70 | 2,940,790 | -0.12(-0.78%) |
Aug 16, 2017 | 14.80 | 14.88 | 14.73 | 14.82 | 1,941,250 | +0.05(+0.31%) |
Aug 15, 2017 | 15.07 | 15.07 | 14.63 | 14.77 | 2,941,351 | -0.15(-0.98%) |
Aug 14, 2017 | 14.84 | 15.16 | 14.84 | 14.92 | 4,612,063 | +0.44(+3.03%) |
Aug 11, 2017 | 14.13 | 14.55 | 14.09 | 14.48 | 2,021,234 | +0.22(+1.55%) |
Aug 10, 2017 | 14.42 | 14.50 | 14.11 | 14.26 | 2,625,239 | -0.30(-2.03%) |
Aug 09, 2017 | 14.54 | 14.71 | 14.31 | 14.55 | 2,318,282 | -0.04(-0.28%) |
Aug 08, 2017 | 14.45 | 14.91 | 14.37 | 14.60 | 3,426,613 | +0.26(+1.78%) |
Aug 07, 2017 | 14.33 | 14.57 | 14.19 | 14.34 | 2,471,115 | +0.06(+0.40%) |
Aug 04, 2017 | 14.09 | 14.36 | 14.02 | 14.28 | 2,030,998 | +0.23(+1.61%) |
Aug 03, 2017 | 14.15 | 14.28 | 13.98 | 14.06 | 2,421,948 | -0.15(-1.07%) |
Aug 02, 2017 | 14.41 | 14.49 | 14.16 | 14.21 | 2,620,974 | -0.18(-1.22%) |