Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.50 | 14.26 | 13.35 | 14.00 | 3,006,822 | +0.50(+3.70%) |
Oct 30, 2017 | 14.11 | 14.66 | 13.37 | 13.50 | 5,753,936 | -1.68(-11.07%) |
Oct 27, 2017 | 14.46 | 15.33 | 13.70 | 15.18 | 3,413,744 | -0.04(-0.26%) |
Oct 26, 2017 | 15.18 | 15.68 | 15.18 | 15.22 | 3,723,775 | +0.10(+0.66%) |
Oct 25, 2017 | 15.26 | 15.38 | 14.74 | 15.12 | 2,367,596 | -0.35(-2.26%) |
Oct 24, 2017 | 15.24 | 15.84 | 15.19 | 15.47 | 2,790,938 | +0.22(+1.44%) |
Oct 23, 2017 | 15.45 | 15.48 | 14.98 | 15.25 | 2,304,546 | -0.10(-0.65%) |
Oct 20, 2017 | 15.42 | 16.04 | 15.32 | 15.35 | 2,472,856 | +0.06(+0.39%) |
Oct 19, 2017 | 15.15 | 15.53 | 15.05 | 15.29 | 2,152,185 | -0.17(-1.10%) |
Oct 18, 2017 | 15.60 | 15.65 | 15.08 | 15.46 | 1,528,619 | -0.07(-0.45%) |
Oct 17, 2017 | 15.94 | 16.18 | 15.31 | 15.53 | 2,051,514 | +0.03(+0.19%) |
Oct 16, 2017 | 15.51 | 15.99 | 15.38 | 15.50 | 1,949,039 | +0.15(+0.98%) |
Oct 13, 2017 | 16.42 | 16.50 | 15.20 | 15.35 | 2,864,048 | -0.67(-4.18%) |
Oct 12, 2017 | 16.09 | 16.42 | 15.96 | 16.02 | 1,734,237 | -0.07(-0.44%) |
Oct 11, 2017 | 16.27 | 16.33 | 15.76 | 16.09 | 1,566,830 | -0.20(-1.23%) |
Oct 10, 2017 | 16.87 | 16.87 | 16.17 | 16.29 | 1,696,638 | -0.58(-3.44%) |
Oct 09, 2017 | 16.86 | 17.17 | 16.73 | 16.87 | 1,660,595 | +0.01(+0.06%) |
Oct 06, 2017 | 16.82 | 17.00 | 16.51 | 16.86 | 1,292,567 | -0.17(-1.00%) |
Oct 05, 2017 | 17.01 | 17.44 | 16.98 | 17.03 | 1,081,294 | +0.02(+0.12%) |
Oct 04, 2017 | 16.94 | 17.54 | 16.80 | 17.01 | 1,935,322 | +0.07(+0.41%) |
Oct 03, 2017 | 16.97 | 17.09 | 16.59 | 16.94 | 1,410,046 | +0.08(+0.47%) |
Oct 02, 2017 | 16.48 | 17.18 | 16.41 | 16.86 | 1,947,210 | +0.28(+1.69%) |
Sep 29, 2017 | 17.03 | 17.03 | 16.51 | 16.58 | 2,026,465 | -0.33(-1.95%) |
Sep 28, 2017 | 17.18 | 17.18 | 16.41 | 16.91 | 3,789,976 | -0.30(-1.74%) |
Sep 27, 2017 | 17.28 | 17.52 | 16.95 | 17.21 | 2,149,841 | +0.05(+0.29%) |
Sep 26, 2017 | 17.89 | 18.02 | 17.15 | 17.16 | 1,993,886 | -0.84(-4.67%) |
Sep 25, 2017 | 17.99 | 18.37 | 17.86 | 18.00 | 1,839,777 | -0.09(-0.50%) |
Sep 22, 2017 | 18.92 | 19.00 | 17.96 | 18.09 | 2,519,494 | -1.30(-6.70%) |
Sep 21, 2017 | 20.19 | 20.56 | 19.22 | 19.39 | 1,596,627 | -0.99(-4.86%) |
Sep 20, 2017 | 20.33 | 20.68 | 19.57 | 20.38 | 3,748,347 | +0.66(+3.35%) |
Sep 19, 2017 | 19.36 | 19.75 | 18.98 | 19.72 | 1,342,286 | +0.46(+2.39%) |
Sep 18, 2017 | 19.07 | 19.47 | 19.00 | 19.26 | 1,233,982 | +0.15(+0.78%) |
Sep 15, 2017 | 19.36 | 19.58 | 18.96 | 19.11 | 2,785,095 | -0.28(-1.44%) |
Sep 14, 2017 | 19.62 | 19.69 | 18.95 | 19.39 | 1,641,209 | -0.43(-2.17%) |
Sep 13, 2017 | 19.45 | 19.97 | 18.99 | 19.82 | 2,138,173 | -0.04(-0.20%) |
Sep 12, 2017 | 19.41 | 20.01 | 19.24 | 19.86 | 1,259,966 | +0.58(+3.01%) |
Sep 11, 2017 | 19.16 | 19.36 | 18.83 | 19.28 | 1,442,639 | +0.38(+2.01%) |
Sep 08, 2017 | 19.39 | 19.49 | 18.65 | 18.90 | 2,475,490 | -0.51(-2.63%) |
Sep 07, 2017 | 19.64 | 19.69 | 19.01 | 19.41 | 2,457,745 | -0.19(-0.97%) |
Sep 06, 2017 | 19.60 | 19.75 | 19.37 | 19.60 | 1,364,642 | +0.07(+0.36%) |
Sep 05, 2017 | 20.46 | 20.57 | 18.93 | 19.53 | 3,634,153 | -1.03(-5.01%) |
Sep 01, 2017 | 19.69 | 20.63 | 19.48 | 20.56 | 2,765,570 | +1.04(+5.33%) |
Aug 31, 2017 | 19.46 | 19.60 | 19.30 | 19.52 | 1,798,491 | +0.39(+2.04%) |
Aug 30, 2017 | 19.07 | 19.57 | 18.81 | 19.13 | 2,336,768 | -0.15(-0.78%) |
Aug 29, 2017 | 18.41 | 19.28 | 18.25 | 19.28 | 1,971,161 | +0.63(+3.38%) |
Aug 28, 2017 | 18.25 | 18.89 | 17.99 | 18.65 | 2,740,083 | +0.56(+3.10%) |
Aug 25, 2017 | 18.42 | 18.42 | 17.78 | 18.09 | 2,270,456 | -0.17(-0.93%) |
Aug 24, 2017 | 17.94 | 18.45 | 17.82 | 18.26 | 2,840,359 | +0.32(+1.78%) |
Aug 23, 2017 | 16.92 | 17.96 | 16.92 | 17.94 | 2,612,432 | +0.77(+4.45%) |
Aug 22, 2017 | 16.22 | 17.26 | 16.22 | 17.18 | 2,781,504 | +1.02(+6.28%) |
Aug 21, 2017 | 15.80 | 16.24 | 15.65 | 16.16 | 3,125,497 | +1.15(+7.66%) |
Aug 18, 2017 | 14.85 | 15.19 | 14.70 | 15.01 | 1,913,943 | +0.19(+1.28%) |
Aug 17, 2017 | 14.94 | 14.99 | 14.61 | 14.82 | 1,958,681 | -0.29(-1.92%) |
Aug 16, 2017 | 14.51 | 15.15 | 14.50 | 15.11 | 2,648,083 | +0.78(+5.44%) |
Aug 15, 2017 | 14.14 | 14.64 | 14.10 | 14.33 | 1,517,865 | +0.21(+1.49%) |
Aug 14, 2017 | 14.30 | 14.35 | 13.97 | 14.12 | 1,601,109 | -0.24(-1.67%) |
Aug 11, 2017 | 13.77 | 14.44 | 13.58 | 14.36 | 3,015,847 | +0.56(+4.06%) |
Aug 10, 2017 | 13.97 | 14.24 | 13.71 | 13.80 | 2,136,458 | -0.24(-1.71%) |
Aug 09, 2017 | 14.02 | 14.34 | 13.98 | 14.04 | 2,623,939 | -0.08(-0.57%) |
Aug 08, 2017 | 13.68 | 14.28 | 13.67 | 14.12 | 3,671,155 | +0.54(+3.98%) |
Aug 07, 2017 | 13.77 | 13.88 | 13.34 | 13.58 | 3,380,180 | +0.34(+2.53%) |
Aug 04, 2017 | 13.46 | 12.94 | 13.24 | 4,830,448 | -0.09(-0.64%) | |
Aug 03, 2017 | 14.95 | 15.04 | 13.13 | 13.33 | 12,747,082 | -3.41(-20.37%) |
Aug 02, 2017 | 16.66 | 16.95 | 16.47 | 16.74 | 3,703,405 | +0.05(+0.30%) |