Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.06 | 20.26 | 18.99 | 20.22 | 5,572,721 | +1.10(+5.75%) |
Oct 30, 2017 | 18.31 | 19.17 | 18.31 | 19.12 | 5,149,531 | +0.93(+5.11%) |
Oct 27, 2017 | 16.71 | 18.26 | 16.49 | 18.20 | 4,859,980 | +1.24(+7.33%) |
Oct 26, 2017 | 17.22 | 17.26 | 16.26 | 16.95 | 4,565,220 | -0.24(-1.38%) |
Oct 25, 2017 | 16.96 | 17.26 | 16.66 | 17.19 | 3,338,202 | +0.10(+0.61%) |
Oct 24, 2017 | 17.05 | 17.41 | 16.93 | 17.09 | 4,047,613 | +0.21(+1.24%) |
Oct 23, 2017 | 18.09 | 18.50 | 16.86 | 16.88 | 6,083,427 | -0.58(-3.31%) |
Oct 20, 2017 | 17.41 | 17.47 | 17.01 | 17.46 | 2,376,481 | +0.16(+0.93%) |
Oct 19, 2017 | 17.30 | 17.55 | 17.02 | 17.30 | 2,956,932 | -0.31(-1.78%) |
Oct 18, 2017 | 18.04 | 18.39 | 17.53 | 17.61 | 3,096,905 | -0.47(-2.61%) |
Oct 17, 2017 | 18.21 | 18.36 | 17.52 | 18.08 | 4,464,408 | -0.12(-0.68%) |
Oct 16, 2017 | 18.26 | 18.52 | 17.92 | 18.20 | 3,078,534 | +0.20(+1.10%) |
Oct 13, 2017 | 17.98 | 18.19 | 17.54 | 18.01 | 4,003,682 | +0.39(+2.20%) |
Oct 12, 2017 | 17.28 | 17.75 | 16.90 | 17.62 | 3,550,349 | -0.10(-0.59%) |
Oct 11, 2017 | 16.99 | 17.89 | 16.70 | 17.72 | 4,328,331 | +0.81(+4.81%) |
Oct 10, 2017 | 16.83 | 17.15 | 16.58 | 16.91 | 3,428,760 | +0.49(+3.00%) |
Oct 09, 2017 | 16.18 | 16.51 | 16.14 | 16.42 | 3,038,188 | +0.36(+2.24%) |
Oct 06, 2017 | 17.09 | 17.09 | 15.93 | 16.06 | 4,350,732 | -1.32(-7.62%) |
Oct 05, 2017 | 17.02 | 17.50 | 17.02 | 17.38 | 2,612,079 | +0.42(+2.45%) |
Oct 04, 2017 | 17.02 | 17.48 | 16.72 | 16.96 | 4,036,535 | -0.05(-0.28%) |
Oct 03, 2017 | 16.59 | 17.06 | 16.34 | 17.01 | 3,126,875 | +0.28(+1.70%) |
Oct 02, 2017 | 16.16 | 16.79 | 15.81 | 16.73 | 4,653,697 | -0.05(-0.28%) |
Sep 29, 2017 | 17.19 | 17.29 | 16.69 | 16.78 | 3,158,249 | -0.61(-3.53%) |
Sep 28, 2017 | 17.89 | 18.27 | 17.22 | 17.39 | 3,125,487 | -0.36(-2.02%) |
Sep 27, 2017 | 16.99 | 17.75 | 5,514,816 | +0.00(+0.00%) | ||
Sep 26, 2017 | 16.59 | 17.80 | 16.39 | 17.75 | 4,878,010 | +0.99(+5.93%) |
Sep 25, 2017 | 15.92 | 16.99 | 15.92 | 16.76 | 5,274,093 | +1.05(+6.68%) |
Sep 22, 2017 | 15.51 | 15.92 | 15.46 | 15.71 | 2,389,678 | +0.07(+0.42%) |
Sep 21, 2017 | 15.57 | 15.67 | 15.23 | 15.64 | 2,719,733 | -0.02(-0.12%) |
Sep 20, 2017 | 15.19 | 15.93 | 15.12 | 15.66 | 5,083,820 | +0.65(+4.35%) |
Sep 19, 2017 | 15.36 | 15.72 | 14.86 | 15.01 | 5,800,709 | -0.34(-2.22%) |
Sep 18, 2017 | 14.70 | 15.39 | 14.67 | 15.35 | 3,392,699 | +0.60(+4.04%) |
Sep 15, 2017 | 14.80 | 14.96 | 14.39 | 14.75 | 6,700,018 | -0.11(-0.76%) |
Sep 14, 2017 | 15.07 | 15.34 | 14.58 | 14.87 | 5,968,440 | +0.03(+0.19%) |
Sep 13, 2017 | 14.03 | 15.33 | 13.83 | 14.84 | 7,696,832 | +0.95(+6.81%) |
Sep 12, 2017 | 13.24 | 14.51 | 13.17 | 13.89 | 5,939,826 | +0.78(+5.91%) |
Sep 11, 2017 | 12.93 | 13.35 | 12.81 | 13.12 | 2,854,204 | +0.22(+1.69%) |
Sep 08, 2017 | 13.48 | 13.48 | 12.67 | 12.90 | 3,220,842 | -0.66(-4.88%) |
Sep 07, 2017 | 13.38 | 13.60 | 13.10 | 13.56 | 3,709,497 | +0.09(+0.63%) |
Sep 06, 2017 | 12.95 | 13.56 | 12.83 | 13.48 | 3,991,522 | +0.77(+6.03%) |
Sep 05, 2017 | 13.15 | 13.41 | 12.59 | 12.71 | 4,522,059 | -0.28(-2.18%) |
Sep 01, 2017 | 12.65 | 13.14 | 12.44 | 12.99 | 3,170,437 | +0.36(+2.84%) |
Aug 31, 2017 | 12.31 | 12.79 | 12.27 | 12.63 | 2,653,640 | +0.54(+4.46%) |
Aug 30, 2017 | 12.03 | 12.22 | 11.62 | 12.09 | 3,875,717 | -0.05(-0.39%) |
Aug 29, 2017 | 12.27 | 12.41 | 11.87 | 12.14 | 4,285,397 | -0.31(-2.51%) |
Aug 28, 2017 | 12.79 | 12.89 | 11.94 | 12.45 | 3,630,299 | -0.35(-2.73%) |
Aug 25, 2017 | 12.91 | 12.95 | 12.61 | 12.80 | 2,659,014 | +0.01(+0.07%) |
Aug 24, 2017 | 12.76 | 12.95 | 12.58 | 12.79 | 2,482,532 | -0.08(-0.59%) |
Aug 23, 2017 | 12.59 | 13.11 | 12.55 | 12.87 | 2,434,383 | +0.25(+1.95%) |
Aug 22, 2017 | 12.92 | 13.13 | 12.60 | 12.62 | 2,427,573 | -0.19(-1.48%) |
Aug 21, 2017 | 13.00 | 13.11 | 12.56 | 12.81 | 3,573,772 | -0.30(-2.31%) |
Aug 18, 2017 | 12.64 | 13.15 | 12.40 | 13.12 | 4,117,294 | +0.47(+3.74%) |
Aug 17, 2017 | 12.85 | 13.34 | 12.62 | 12.64 | 3,671,611 | -0.30(-2.34%) |
Aug 16, 2017 | 13.54 | 13.81 | 12.87 | 12.95 | 3,201,751 | -0.59(-4.33%) |
Aug 15, 2017 | 13.47 | 13.59 | 13.03 | 13.53 | 2,799,756 | +0.00(+0.00%) |
Aug 14, 2017 | 13.66 | 13.78 | 13.36 | 13.53 | 3,064,245 | -0.08(-0.56%) |
Aug 11, 2017 | 13.54 | 13.85 | 13.36 | 13.61 | 2,923,578 | -0.09(-0.62%) |
Aug 10, 2017 | 14.09 | 14.36 | 13.52 | 13.69 | 4,014,882 | -0.22(-1.56%) |
Aug 09, 2017 | 14.06 | 14.30 | 13.67 | 13.91 | 3,768,934 | -0.01(-0.07%) |
Aug 08, 2017 | 13.43 | 14.15 | 13.16 | 13.92 | 5,840,225 | +0.27(+2.01%) |
Aug 07, 2017 | 14.22 | 14.22 | 13.44 | 13.65 | 5,612,642 | -0.78(-5.44%) |
Aug 04, 2017 | 14.83 | 13.77 | 14.43 | 5,129,208 | -0.07(-0.46%) | |
Aug 03, 2017 | 15.36 | 15.36 | 14.39 | 14.50 | 7,592,886 | -0.86(-5.60%) |
Aug 02, 2017 | 15.98 | 16.07 | 15.06 | 15.36 | 5,355,776 | -0.87(-5.36%) |