Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.01 | 17.18 | 16.79 | 17.07 | 2,090,117 | -0.01(-0.05%) |
Oct 30, 2017 | 16.86 | 17.23 | 16.79 | 17.08 | 2,175,128 | -0.15(-0.86%) |
Oct 27, 2017 | 16.68 | 17.35 | 16.58 | 17.22 | 3,086,501 | +0.11(+0.67%) |
Oct 26, 2017 | 18.18 | 18.42 | 17.06 | 17.11 | 4,825,268 | -1.85(-9.75%) |
Oct 25, 2017 | 19.05 | 19.15 | 18.76 | 18.96 | 1,806,378 | -0.13(-0.69%) |
Oct 24, 2017 | 18.99 | 19.27 | 18.99 | 19.09 | 1,652,914 | +0.16(+0.83%) |
Oct 23, 2017 | 19.18 | 19.18 | 18.85 | 18.93 | 1,868,239 | -0.28(-1.46%) |
Oct 20, 2017 | 19.27 | 19.41 | 19.04 | 19.21 | 1,820,691 | +0.09(+0.46%) |
Oct 19, 2017 | 18.68 | 19.16 | 18.56 | 19.13 | 1,807,771 | +0.21(+1.11%) |
Oct 18, 2017 | 18.49 | 18.95 | 18.49 | 18.92 | 1,851,376 | +0.39(+2.13%) |
Oct 17, 2017 | 18.57 | 18.67 | 18.34 | 18.52 | 2,161,064 | +0.56(+3.12%) |
Oct 16, 2017 | 18.40 | 18.40 | 17.88 | 17.96 | 1,501,804 | -0.25(-1.35%) |
Oct 13, 2017 | 18.25 | 18.39 | 18.02 | 18.21 | 3,069,161 | +0.32(+1.81%) |
Oct 12, 2017 | 17.52 | 17.93 | 17.46 | 17.88 | 2,235,188 | +0.27(+1.54%) |
Oct 11, 2017 | 16.87 | 17.78 | 16.71 | 17.61 | 6,172,497 | +1.14(+6.91%) |
Oct 10, 2017 | 16.38 | 16.58 | 16.11 | 16.47 | 1,956,293 | +0.17(+1.02%) |
Oct 09, 2017 | 16.54 | 16.60 | 16.16 | 16.30 | 1,608,862 | -0.24(-1.43%) |
Oct 06, 2017 | 16.76 | 16.80 | 16.44 | 16.54 | 1,465,531 | -0.27(-1.62%) |
Oct 05, 2017 | 16.88 | 17.06 | 16.76 | 16.81 | 1,447,308 | +0.05(+0.31%) |
Oct 04, 2017 | 16.88 | 17.00 | 16.74 | 16.76 | 1,073,349 | -0.11(-0.62%) |
Oct 03, 2017 | 17.06 | 17.09 | 16.66 | 16.86 | 1,193,876 | -0.09(-0.52%) |
Oct 02, 2017 | 16.65 | 17.08 | 16.62 | 16.95 | 1,833,700 | +0.28(+1.68%) |
Sep 29, 2017 | 16.45 | 16.82 | 16.45 | 16.67 | 1,428,416 | +0.22(+1.33%) |
Sep 28, 2017 | 16.49 | 16.53 | 16.18 | 16.45 | 1,468,847 | -0.03(-0.16%) |
Sep 27, 2017 | 16.62 | 15.88 | 16.48 | 2,615,834 | +0.47(+2.96%) | |
Sep 26, 2017 | 15.95 | 16.26 | 15.95 | 16.01 | 1,407,031 | +0.05(+0.33%) |
Sep 25, 2017 | 15.88 | 16.05 | 15.68 | 15.95 | 1,714,744 | +0.00(+0.00%) |
Sep 22, 2017 | 15.53 | 16.00 | 15.48 | 15.95 | 1,246,967 | +0.27(+1.73%) |
Sep 21, 2017 | 16.17 | 16.24 | 15.65 | 15.68 | 2,189,001 | -0.60(-3.71%) |
Sep 20, 2017 | 15.91 | 16.36 | 15.86 | 16.29 | 2,052,893 | +0.46(+2.88%) |
Sep 19, 2017 | 15.95 | 15.98 | 15.64 | 15.83 | 1,996,468 | -0.12(-0.77%) |
Sep 18, 2017 | 15.85 | 16.14 | 15.79 | 15.95 | 1,387,003 | +0.13(+0.83%) |
Sep 15, 2017 | 15.31 | 15.88 | 15.30 | 15.82 | 3,786,713 | +0.43(+2.79%) |
Sep 14, 2017 | 15.59 | 15.63 | 15.23 | 15.39 | 2,378,927 | -0.31(-1.95%) |
Sep 13, 2017 | 15.80 | 15.91 | 15.64 | 15.70 | 2,606,079 | -0.26(-1.65%) |
Sep 12, 2017 | 15.84 | 16.09 | 15.60 | 15.96 | 3,306,893 | -0.02(-0.11%) |
Sep 11, 2017 | 16.36 | 16.41 | 15.95 | 15.98 | 1,681,399 | -0.20(-1.25%) |
Sep 08, 2017 | 16.13 | 16.23 | 15.90 | 16.18 | 2,151,327 | -0.06(-0.38%) |
Sep 07, 2017 | 16.43 | 16.56 | 16.04 | 16.24 | 2,670,348 | -0.29(-1.75%) |
Sep 06, 2017 | 16.67 | 16.87 | 16.44 | 16.53 | 3,644,326 | -0.04(-0.26%) |
Sep 05, 2017 | 16.79 | 17.00 | 16.40 | 16.58 | 2,645,376 | -0.10(-0.58%) |
Sep 01, 2017 | 16.66 | 16.83 | 16.66 | 16.67 | 1,617,886 | +0.12(+0.74%) |
Aug 31, 2017 | 16.82 | 16.86 | 16.48 | 16.55 | 2,106,722 | -0.11(-0.68%) |
Aug 30, 2017 | 16.20 | 16.75 | 16.09 | 16.66 | 3,618,945 | +0.44(+2.70%) |
Aug 29, 2017 | 15.45 | 16.37 | 15.35 | 16.23 | 3,841,559 | +0.57(+3.64%) |
Aug 28, 2017 | 15.58 | 15.74 | 15.51 | 15.66 | 1,100,544 | +0.15(+0.96%) |
Aug 25, 2017 | 15.54 | 15.62 | 15.33 | 15.51 | 829,844 | +0.11(+0.74%) |
Aug 24, 2017 | 15.49 | 15.56 | 15.25 | 15.39 | 1,016,349 | -0.06(-0.40%) |
Aug 23, 2017 | 15.11 | 15.55 | 15.03 | 15.45 | 1,182,309 | +0.15(+0.97%) |
Aug 22, 2017 | 15.11 | 15.35 | 14.94 | 15.31 | 1,406,270 | +0.34(+2.28%) |
Aug 21, 2017 | 15.21 | 15.21 | 14.95 | 14.96 | 2,332,572 | -0.20(-1.33%) |
Aug 18, 2017 | 15.09 | 15.26 | 15.04 | 15.17 | 2,156,942 | -0.03(-0.17%) |
Aug 17, 2017 | 15.71 | 15.74 | 15.17 | 15.19 | 2,273,794 | -0.69(-4.36%) |
Aug 16, 2017 | 15.82 | 16.09 | 15.80 | 15.88 | 2,270,925 | +0.18(+1.17%) |
Aug 15, 2017 | 16.02 | 16.16 | 15.63 | 15.70 | 2,329,248 | -0.30(-1.86%) |
Aug 14, 2017 | 16.10 | 16.16 | 15.88 | 16.00 | 1,527,387 | -0.11(-0.71%) |
Aug 11, 2017 | 16.19 | 16.37 | 16.02 | 16.11 | 1,117,065 | -0.23(-1.39%) |
Aug 10, 2017 | 16.29 | 16.56 | 16.23 | 16.34 | 1,549,064 | -0.02(-0.11%) |
Aug 09, 2017 | 16.47 | 16.59 | 16.34 | 16.36 | 2,096,697 | -0.29(-1.74%) |
Aug 08, 2017 | 16.72 | 16.99 | 16.34 | 16.65 | 2,034,376 | -0.18(-1.04%) |
Aug 07, 2017 | 16.66 | 16.99 | 16.65 | 16.82 | 3,364,342 | +0.32(+1.96%) |
Aug 04, 2017 | 16.31 | 16.58 | 16.23 | 16.50 | 2,240,458 | +0.28(+1.73%) |
Aug 03, 2017 | 16.17 | 16.30 | 16.03 | 16.22 | 1,808,329 | +0.02(+0.11%) |
Aug 02, 2017 | 16.04 | 16.24 | 15.85 | 16.20 | 1,580,651 | +0.11(+0.65%) |