Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.02 | 13.36 | 11.43 | 11.53 | 36,948,676 | -3.21(-21.78%) |
Oct 30, 2017 | 14.17 | 14.87 | 14.11 | 14.74 | 8,791,233 | +0.34(+2.36%) |
Oct 27, 2017 | 14.61 | 14.68 | 14.30 | 14.40 | 5,450,573 | -0.25(-1.71%) |
Oct 26, 2017 | 14.60 | 14.82 | 14.42 | 14.65 | 5,011,956 | +0.00(+0.00%) |
Oct 25, 2017 | 14.79 | 14.84 | 14.29 | 14.65 | 5,815,250 | -0.18(-1.21%) |
Oct 24, 2017 | 15.27 | 15.27 | 14.77 | 14.83 | 5,480,882 | -0.39(-2.56%) |
Oct 23, 2017 | 15.81 | 15.94 | 15.19 | 15.22 | 5,164,465 | -0.69(-4.34%) |
Oct 20, 2017 | 15.12 | 16.02 | 15.11 | 15.91 | 6,757,945 | +0.89(+5.93%) |
Oct 19, 2017 | 14.92 | 15.15 | 14.90 | 15.02 | 2,140,029 | +0.04(+0.27%) |
Oct 18, 2017 | 15.13 | 15.21 | 14.94 | 14.98 | 2,481,587 | -0.13(-0.86%) |
Oct 17, 2017 | 14.97 | 15.18 | 14.85 | 15.11 | 2,168,895 | +0.13(+0.87%) |
Oct 16, 2017 | 14.85 | 15.11 | 14.85 | 14.98 | 2,416,428 | +0.03(+0.20%) |
Oct 13, 2017 | 15.22 | 15.35 | 14.85 | 14.95 | 3,972,222 | -0.27(-1.77%) |
Oct 12, 2017 | 15.05 | 15.26 | 14.88 | 15.22 | 2,797,286 | +0.07(+0.46%) |
Oct 11, 2017 | 15.45 | 15.45 | 15.10 | 15.15 | 2,484,878 | -0.36(-2.32%) |
Oct 10, 2017 | 15.38 | 15.69 | 15.33 | 15.51 | 2,340,288 | +0.21(+1.37%) |
Oct 09, 2017 | 15.45 | 15.48 | 15.07 | 15.30 | 2,691,869 | -0.16(-1.03%) |
Oct 06, 2017 | 15.00 | 15.60 | 15.00 | 15.46 | 4,305,299 | +0.43(+2.86%) |
Oct 05, 2017 | 15.05 | 15.19 | 14.84 | 15.03 | 3,146,738 | +0.00(+0.00%) |
Oct 04, 2017 | 15.25 | 15.38 | 15.02 | 15.03 | 2,798,306 | -0.23(-1.51%) |
Oct 03, 2017 | 15.10 | 15.34 | 15.03 | 15.26 | 2,527,489 | +0.18(+1.19%) |
Oct 02, 2017 | 15.07 | 15.09 | 14.83 | 15.08 | 3,161,560 | +0.06(+0.40%) |
Sep 29, 2017 | 15.09 | 15.17 | 14.96 | 15.02 | 4,255,817 | -0.05(-0.33%) |
Sep 28, 2017 | 15.03 | 15.15 | 14.95 | 15.07 | 2,509,797 | +0.01(+0.07%) |
Sep 27, 2017 | 15.12 | 15.14 | 14.80 | 15.06 | 5,093,464 | -0.08(-0.53%) |
Sep 26, 2017 | 15.45 | 15.52 | 15.10 | 15.14 | 3,561,405 | -0.25(-1.62%) |
Sep 25, 2017 | 15.17 | 15.65 | 15.17 | 15.39 | 3,478,162 | +0.35(+2.33%) |
Sep 22, 2017 | 15.06 | 15.28 | 15.03 | 15.04 | 2,378,142 | -0.09(-0.59%) |
Sep 21, 2017 | 15.27 | 15.27 | 15.08 | 15.13 | 2,583,645 | -0.11(-0.72%) |
Sep 20, 2017 | 15.70 | 15.70 | 15.10 | 15.24 | 4,557,487 | -0.46(-2.93%) |
Sep 19, 2017 | 15.87 | 15.93 | 15.58 | 15.70 | 4,988,164 | -0.44(-2.73%) |
Sep 18, 2017 | 16.48 | 16.58 | 16.06 | 16.14 | 2,505,788 | -0.32(-1.94%) |
Sep 15, 2017 | 16.48 | 16.55 | 16.32 | 16.46 | 3,218,026 | -0.06(-0.36%) |
Sep 14, 2017 | 16.85 | 16.88 | 16.29 | 16.52 | 3,727,761 | -0.35(-2.07%) |
Sep 13, 2017 | 16.29 | 16.89 | 16.14 | 16.87 | 3,903,776 | +0.62(+3.82%) |
Sep 12, 2017 | 16.19 | 16.26 | 15.81 | 16.25 | 3,149,171 | -0.09(-0.55%) |
Sep 11, 2017 | 16.27 | 16.49 | 16.15 | 16.34 | 2,825,140 | +0.22(+1.36%) |
Sep 08, 2017 | 15.98 | 16.30 | 15.91 | 16.12 | 2,234,235 | +0.14(+0.88%) |
Sep 07, 2017 | 15.86 | 16.02 | 15.83 | 15.98 | 2,825,210 | +0.18(+1.14%) |
Sep 06, 2017 | 15.68 | 15.96 | 15.68 | 15.80 | 2,413,618 | +0.18(+1.15%) |
Sep 05, 2017 | 15.26 | 15.81 | 15.21 | 15.62 | 2,707,232 | +0.23(+1.49%) |
Sep 01, 2017 | 15.23 | 15.51 | 14.98 | 15.39 | 3,544,314 | +0.29(+1.92%) |
Aug 31, 2017 | 15.21 | 15.32 | 15.09 | 15.10 | 3,602,210 | -0.08(-0.53%) |
Aug 30, 2017 | 15.35 | 15.45 | 15.15 | 15.18 | 3,784,234 | -0.16(-1.04%) |
Aug 29, 2017 | 15.50 | 15.60 | 15.05 | 15.34 | 4,402,129 | -0.44(-2.79%) |
Aug 28, 2017 | 15.90 | 15.94 | 15.71 | 15.78 | 2,056,065 | -0.16(-1.00%) |
Aug 25, 2017 | 15.83 | 15.96 | 15.74 | 15.94 | 2,344,912 | +0.21(+1.34%) |
Aug 24, 2017 | 15.66 | 15.93 | 15.56 | 15.73 | 2,352,759 | +0.18(+1.16%) |
Aug 23, 2017 | 15.34 | 15.64 | 15.34 | 15.55 | 1,857,176 | +0.13(+0.84%) |
Aug 22, 2017 | 15.20 | 15.48 | 15.12 | 15.42 | 2,868,465 | +0.27(+1.78%) |
Aug 21, 2017 | 15.60 | 15.62 | 15.10 | 15.15 | 5,896,412 | -0.49(-3.13%) |
Aug 18, 2017 | 16.03 | 16.10 | 15.54 | 15.64 | 5,382,648 | -0.64(-3.93%) |
Aug 17, 2017 | 16.60 | 16.70 | 16.28 | 16.28 | 3,775,028 | -0.40(-2.40%) |
Aug 16, 2017 | 16.72 | 16.89 | 16.66 | 16.68 | 2,562,487 | +0.02(+0.12%) |
Aug 15, 2017 | 16.70 | 16.86 | 16.35 | 16.66 | 6,951,169 | -0.45(-2.63%) |
Aug 14, 2017 | 16.86 | 17.13 | 16.84 | 17.11 | 2,569,540 | +0.31(+1.85%) |
Aug 11, 2017 | 16.71 | 17.00 | 16.69 | 16.80 | 1,951,039 | -0.02(-0.12%) |
Aug 10, 2017 | 16.96 | 17.00 | 16.65 | 16.82 | 3,543,586 | -0.35(-2.04%) |
Aug 09, 2017 | 17.02 | 17.42 | 17.02 | 17.17 | 2,379,927 | -0.04(-0.23%) |
Aug 08, 2017 | 16.71 | 17.29 | 16.71 | 17.21 | 4,376,508 | +0.58(+3.49%) |
Aug 07, 2017 | 16.60 | 16.70 | 16.43 | 16.63 | 2,948,004 | +0.02(+0.12%) |
Aug 04, 2017 | 16.75 | 16.43 | 16.61 | 4,049,092 | +0.27(+1.65%) | |
Aug 03, 2017 | 16.47 | 16.64 | 16.26 | 16.34 | 5,188,554 | -0.13(-0.79%) |
Aug 02, 2017 | 16.19 | 16.48 | 16.02 | 16.47 | 6,116,906 | +0.24(+1.48%) |