Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.79 | 15.80 | 15.43 | 15.44 | 24,268,380 | -0.36(-2.27%) |
Oct 30, 2017 | 16.05 | 16.09 | 15.70 | 15.80 | 20,640,846 | -0.29(-1.79%) |
Oct 27, 2017 | 15.96 | 16.29 | 15.92 | 16.09 | 21,027,002 | +0.06(+0.36%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.52 | 16.03 | 42,471,480 | -0.17(-1.08%) |
Oct 25, 2017 | 16.68 | 16.84 | 16.14 | 16.20 | 25,394,218 | -0.43(-2.59%) |
Oct 24, 2017 | 16.58 | 16.83 | 16.58 | 16.64 | 13,154,023 | +0.06(+0.39%) |
Oct 23, 2017 | 16.70 | 16.77 | 16.57 | 16.57 | 14,744,185 | -0.12(-0.73%) |
Oct 20, 2017 | 16.67 | 16.82 | 16.57 | 16.69 | 19,968,170 | +0.14(+0.85%) |
Oct 19, 2017 | 16.28 | 16.57 | 16.23 | 16.55 | 16,897,256 | +0.12(+0.71%) |
Oct 18, 2017 | 16.62 | 16.84 | 16.41 | 16.44 | 24,381,940 | -0.17(-1.01%) |
Oct 17, 2017 | 16.00 | 16.62 | 15.95 | 16.61 | 31,944,716 | +0.43(+2.63%) |
Oct 16, 2017 | 16.17 | 16.32 | 16.11 | 16.18 | 21,545,034 | +0.00(+0.02%) |
Oct 13, 2017 | 16.46 | 16.52 | 16.15 | 16.18 | 12,888,959 | -0.23(-1.40%) |
Oct 12, 2017 | 16.29 | 16.49 | 16.27 | 16.41 | 16,767,479 | +0.15(+0.94%) |
Oct 11, 2017 | 15.97 | 16.26 | 15.93 | 16.25 | 15,023,236 | +0.21(+1.32%) |
Oct 10, 2017 | 16.19 | 16.21 | 16.03 | 16.04 | 9,840,118 | -0.13(-0.80%) |
Oct 09, 2017 | 16.06 | 16.20 | 16.03 | 16.17 | 9,995,097 | +0.14(+0.88%) |
Oct 06, 2017 | 16.00 | 16.04 | 15.86 | 16.03 | 14,525,928 | +0.00(+0.00%) |
Oct 05, 2017 | 15.90 | 16.04 | 15.77 | 16.03 | 16,436,166 | +0.16(+1.02%) |
Oct 04, 2017 | 15.92 | 15.99 | 15.81 | 15.87 | 15,758,618 | -0.09(-0.58%) |
Oct 03, 2017 | 16.13 | 16.24 | 15.91 | 15.96 | 22,605,348 | -0.20(-1.25%) |
Oct 02, 2017 | 16.17 | 16.37 | 16.04 | 16.16 | 26,377,278 | -0.45(-2.73%) |
Sep 29, 2017 | 16.43 | 16.63 | 16.29 | 16.61 | 14,961,896 | +0.17(+1.06%) |
Sep 28, 2017 | 16.43 | 16.56 | 16.41 | 16.44 | 14,858,234 | -0.04(-0.26%) |
Sep 27, 2017 | 16.47 | 16.61 | 16.43 | 16.48 | 16,586,531 | +0.08(+0.47%) |
Sep 26, 2017 | 16.33 | 16.46 | 16.26 | 16.41 | 16,505,645 | +0.08(+0.47%) |
Sep 25, 2017 | 16.24 | 16.34 | 16.13 | 16.33 | 13,589,449 | +0.07(+0.43%) |
Sep 22, 2017 | 16.09 | 16.30 | 16.02 | 16.26 | 12,396,970 | +0.08(+0.47%) |
Sep 21, 2017 | 16.16 | 16.23 | 16.04 | 16.18 | 12,107,674 | +0.01(+0.08%) |
Sep 20, 2017 | 15.87 | 16.18 | 15.81 | 16.17 | 14,707,442 | +0.32(+1.99%) |
Sep 19, 2017 | 15.91 | 15.98 | 15.67 | 15.86 | 20,834,688 | -0.02(-0.13%) |
Sep 18, 2017 | 16.06 | 16.13 | 15.87 | 15.88 | 18,439,778 | -0.19(-1.20%) |
Sep 15, 2017 | 15.89 | 16.08 | 15.88 | 16.07 | 30,597,218 | +0.12(+0.77%) |
Sep 14, 2017 | 15.87 | 16.08 | 15.82 | 15.95 | 18,662,994 | +0.00(+0.02%) |
Sep 13, 2017 | 15.92 | 15.95 | 15.76 | 15.94 | 12,799,010 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.05 | 15.84 | 15.90 | 14,320,807 | -0.05(-0.29%) |
Sep 11, 2017 | 15.76 | 15.96 | 15.75 | 15.94 | 18,585,440 | +0.28(+1.82%) |
Sep 08, 2017 | 15.75 | 15.79 | 15.55 | 15.66 | 18,383,094 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.34 | 15.76 | 28,225,494 | +0.39(+2.51%) | |
Sep 06, 2017 | 15.04 | 15.72 | 15.02 | 15.37 | 30,587,934 | +0.37(+2.49%) |
Sep 05, 2017 | 15.21 | 15.21 | 14.91 | 15.00 | 25,252,194 | -0.24(-1.59%) |
Sep 01, 2017 | 15.43 | 15.49 | 15.24 | 15.24 | 14,808,961 | -0.13(-0.84%) |
Aug 31, 2017 | 15.43 | 15.57 | 15.25 | 15.37 | 19,327,832 | -0.06(-0.42%) |
Aug 30, 2017 | 15.22 | 15.51 | 15.16 | 15.44 | 20,239,440 | +0.19(+1.27%) |
Aug 29, 2017 | 15.00 | 15.29 | 14.97 | 15.24 | 19,310,318 | +0.15(+0.97%) |
Aug 28, 2017 | 14.94 | 15.12 | 14.91 | 15.10 | 18,097,332 | +0.20(+1.33%) |
Aug 25, 2017 | 14.77 | 14.98 | 14.76 | 14.90 | 14,076,065 | +0.14(+0.97%) |
Aug 24, 2017 | 14.97 | 15.00 | 14.67 | 14.75 | 17,945,518 | -0.15(-1.00%) |
Aug 23, 2017 | 15.11 | 15.16 | 14.79 | 14.90 | 16,957,014 | -0.32(-2.10%) |
Aug 22, 2017 | 14.96 | 15.25 | 14.93 | 15.22 | 19,160,482 | +0.37(+2.51%) |
Aug 21, 2017 | 14.85 | 14.89 | 14.67 | 14.85 | 18,832,880 | -0.02(-0.16%) |
Aug 18, 2017 | 14.84 | 15.03 | 14.69 | 14.88 | 22,660,348 | -0.03(-0.20%) |
Aug 17, 2017 | 15.28 | 15.36 | 14.90 | 14.91 | 25,020,688 | -0.46(-2.98%) |
Aug 16, 2017 | 15.67 | 15.67 | 15.35 | 15.36 | 18,998,354 | -0.23(-1.47%) |
Aug 15, 2017 | 15.52 | 15.60 | 15.44 | 15.59 | 18,068,214 | +0.12(+0.75%) |
Aug 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 19,804,722 | +0.15(+0.95%) |
Aug 11, 2017 | 15.27 | 15.47 | 15.27 | 15.33 | 15,692,686 | +0.13(+0.86%) |
Aug 10, 2017 | 15.39 | 15.48 | 15.16 | 15.20 | 23,221,070 | -0.26(-1.70%) |
Aug 09, 2017 | 15.26 | 15.47 | 15.20 | 15.46 | 22,165,918 | +0.17(+1.12%) |
Aug 08, 2017 | 15.08 | 15.32 | 15.01 | 15.29 | 24,406,306 | +0.16(+1.05%) |
Aug 07, 2017 | 14.89 | 15.16 | 14.78 | 15.13 | 20,973,910 | +0.27(+1.81%) |
Aug 04, 2017 | 15.08 | 15.08 | 14.83 | 14.86 | 21,259,528 | -0.16(-1.08%) |
Aug 03, 2017 | 14.64 | 15.04 | 14.64 | 15.03 | 28,069,858 | +0.34(+2.35%) |
Aug 02, 2017 | 14.75 | 14.83 | 14.64 | 14.68 | 28,990,340 | -0.14(-0.95%) |