Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.54 | 15.80 | 15.27 | 15.74 | 3,659,853 | +0.24(+1.52%) |
Oct 30, 2017 | 15.72 | 15.78 | 15.31 | 15.50 | 3,937,098 | -0.20(-1.27%) |
Oct 27, 2017 | 16.03 | 16.07 | 15.62 | 15.70 | 3,373,036 | -0.28(-1.76%) |
Oct 26, 2017 | 16.29 | 16.36 | 15.97 | 15.99 | 2,880,613 | -0.30(-1.83%) |
Oct 25, 2017 | 16.22 | 16.38 | 16.02 | 16.28 | 3,731,667 | +0.10(+0.64%) |
Oct 24, 2017 | 15.98 | 16.30 | 15.75 | 16.18 | 5,670,018 | +0.32(+2.00%) |
Oct 23, 2017 | 16.30 | 16.35 | 15.80 | 15.86 | 2,783,585 | -0.34(-2.11%) |
Oct 20, 2017 | 16.19 | 16.35 | 16.11 | 16.20 | 6,304,630 | +0.13(+0.79%) |
Oct 19, 2017 | 15.91 | 16.21 | 15.85 | 16.08 | 3,722,197 | +0.15(+0.97%) |
Oct 18, 2017 | 15.83 | 16.24 | 15.49 | 15.92 | 7,313,589 | +0.20(+1.30%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.59 | 15.72 | 2,846,702 | +0.01(+0.08%) |
Oct 16, 2017 | 15.60 | 15.83 | 15.44 | 15.71 | 2,437,020 | +0.12(+0.74%) |
Oct 13, 2017 | 15.55 | 15.67 | 15.26 | 15.59 | 2,070,348 | +0.17(+1.09%) |
Oct 12, 2017 | 15.61 | 15.66 | 14.91 | 15.42 | 4,586,791 | -0.32(-2.00%) |
Oct 11, 2017 | 15.64 | 15.77 | 15.64 | 15.74 | 1,492,975 | +0.07(+0.48%) |
Oct 10, 2017 | 15.71 | 15.83 | 15.60 | 15.66 | 1,426,187 | -0.01(-0.05%) |
Oct 09, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,606,130 | +0.02(+0.11%) |
Oct 06, 2017 | 15.79 | 15.87 | 15.57 | 15.65 | 2,340,669 | -0.19(-1.19%) |
Oct 05, 2017 | 15.98 | 16.11 | 15.82 | 15.84 | 1,921,422 | -0.13(-0.84%) |
Oct 04, 2017 | 15.92 | 16.05 | 15.85 | 15.98 | 2,024,372 | +0.11(+0.68%) |
Oct 03, 2017 | 15.78 | 16.03 | 15.56 | 15.87 | 3,133,125 | +0.20(+1.31%) |
Oct 02, 2017 | 15.55 | 15.76 | 15.43 | 15.66 | 3,221,767 | +0.13(+0.82%) |
Sep 29, 2017 | 15.41 | 16.01 | 15.41 | 15.53 | 4,395,535 | +0.19(+1.21%) |
Sep 28, 2017 | 15.15 | 15.37 | 15.11 | 15.35 | 2,595,764 | +0.29(+1.90%) |
Sep 27, 2017 | 14.94 | 15.21 | 14.82 | 15.06 | 3,521,655 | +0.22(+1.48%) |
Sep 26, 2017 | 14.83 | 15.13 | 14.81 | 14.84 | 2,340,113 | +0.05(+0.33%) |
Sep 25, 2017 | 15.35 | 15.39 | 14.69 | 14.80 | 4,816,119 | -0.56(-3.62%) |
Sep 22, 2017 | 15.15 | 15.40 | 15.11 | 15.35 | 1,720,555 | +0.21(+1.42%) |
Sep 21, 2017 | 15.15 | 15.21 | 15.05 | 15.14 | 1,698,124 | +0.06(+0.38%) |
Sep 20, 2017 | 14.95 | 15.16 | 14.85 | 15.08 | 1,970,143 | +0.18(+1.23%) |
Sep 19, 2017 | 15.01 | 15.01 | 14.73 | 14.90 | 2,547,969 | -0.00(-0.03%) |
Sep 18, 2017 | 14.62 | 15.13 | 14.62 | 14.90 | 3,322,778 | +0.31(+2.13%) |
Sep 15, 2017 | 14.53 | 14.63 | 14.40 | 14.59 | 5,200,554 | +0.05(+0.35%) |
Sep 14, 2017 | 14.92 | 14.92 | 14.39 | 14.54 | 3,594,552 | -0.30(-2.03%) |
Sep 13, 2017 | 14.89 | 14.94 | 14.73 | 14.84 | 5,007,745 | -0.07(-0.48%) |
Sep 12, 2017 | 14.61 | 15.23 | 14.58 | 14.91 | 6,033,653 | +0.41(+2.82%) |
Sep 11, 2017 | 15.15 | 15.15 | 14.43 | 14.50 | 6,872,991 | -0.52(-3.43%) |
Sep 08, 2017 | 14.63 | 15.07 | 14.38 | 15.02 | 6,610,723 | +0.36(+2.48%) |
Sep 07, 2017 | 14.77 | 14.88 | 14.37 | 14.66 | 4,160,022 | +0.02(+0.12%) |
Sep 06, 2017 | 14.75 | 14.94 | 14.53 | 14.64 | 3,806,163 | -0.07(-0.51%) |
Sep 05, 2017 | 14.87 | 14.89 | 14.57 | 14.71 | 2,394,304 | -0.24(-1.59%) |
Sep 01, 2017 | 14.91 | 15.07 | 14.90 | 14.95 | 2,151,050 | +0.05(+0.32%) |
Aug 31, 2017 | 14.80 | 15.01 | 14.80 | 14.90 | 2,956,991 | +0.14(+0.93%) |
Aug 30, 2017 | 14.60 | 14.82 | 14.60 | 14.77 | 3,248,701 | +0.26(+1.76%) |
Aug 29, 2017 | 14.37 | 14.53 | 14.23 | 14.51 | 2,451,897 | +0.03(+0.23%) |
Aug 28, 2017 | 14.76 | 14.76 | 14.39 | 14.48 | 2,353,652 | -0.27(-1.84%) |
Aug 25, 2017 | 14.74 | 14.86 | 14.66 | 14.75 | 2,313,740 | +0.09(+0.59%) |
Aug 24, 2017 | 14.73 | 14.74 | 14.51 | 14.66 | 2,983,916 | +0.05(+0.35%) |
Aug 23, 2017 | 14.74 | 14.74 | 14.53 | 14.61 | 3,656,340 | -0.26(-1.72%) |
Aug 22, 2017 | 15.17 | 15.39 | 14.84 | 14.87 | 4,143,534 | +0.06(+0.39%) |
Aug 21, 2017 | 14.75 | 14.87 | 14.67 | 14.81 | 3,322,927 | +0.06(+0.39%) |
Aug 18, 2017 | 14.66 | 14.86 | 14.59 | 14.75 | 2,706,012 | +0.05(+0.34%) |
Aug 17, 2017 | 14.78 | 14.84 | 14.62 | 14.70 | 2,940,739 | -0.12(-0.78%) |
Aug 16, 2017 | 14.80 | 14.88 | 14.73 | 14.82 | 1,941,216 | +0.05(+0.31%) |
Aug 15, 2017 | 15.07 | 15.07 | 14.63 | 14.77 | 2,941,300 | -0.15(-0.98%) |
Aug 14, 2017 | 14.84 | 15.16 | 14.84 | 14.92 | 4,611,984 | +0.44(+3.03%) |
Aug 11, 2017 | 14.13 | 14.55 | 14.09 | 14.48 | 2,021,199 | +0.22(+1.55%) |
Aug 10, 2017 | 14.42 | 14.50 | 14.11 | 14.26 | 2,625,194 | -0.30(-2.04%) |
Aug 09, 2017 | 14.54 | 14.71 | 14.31 | 14.55 | 2,318,242 | -0.04(-0.28%) |
Aug 08, 2017 | 14.45 | 14.91 | 14.37 | 14.60 | 3,426,554 | +0.26(+1.78%) |
Aug 07, 2017 | 14.33 | 14.57 | 14.19 | 14.34 | 2,471,072 | +0.06(+0.40%) |
Aug 04, 2017 | 14.09 | 14.36 | 14.02 | 14.28 | 2,030,963 | +0.23(+1.61%) |
Aug 03, 2017 | 14.15 | 14.28 | 13.98 | 14.06 | 2,421,906 | -0.15(-1.07%) |
Aug 02, 2017 | 14.41 | 14.49 | 14.16 | 14.21 | 2,620,929 | -0.18(-1.22%) |