Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.74 | 17.87 | 16.53 | 17.69 | 3,401,603 | +0.98(+5.86%) |
Oct 30, 2017 | 15.89 | 16.93 | 15.89 | 16.71 | 2,701,322 | +0.71(+4.44%) |
Oct 27, 2017 | 15.13 | 16.19 | 14.67 | 16.00 | 3,542,261 | +0.70(+4.58%) |
Oct 26, 2017 | 15.18 | 15.34 | 14.36 | 15.30 | 2,990,452 | +0.20(+1.32%) |
Oct 25, 2017 | 14.72 | 15.21 | 14.66 | 15.10 | 3,491,506 | +0.24(+1.62%) |
Oct 24, 2017 | 15.00 | 15.57 | 14.66 | 14.86 | 4,198,411 | -0.08(-0.54%) |
Oct 23, 2017 | 15.97 | 16.06 | 14.93 | 14.94 | 3,673,422 | -1.00(-6.27%) |
Oct 20, 2017 | 15.59 | 16.00 | 15.21 | 15.94 | 2,688,247 | +0.42(+2.71%) |
Oct 19, 2017 | 15.59 | 15.79 | 15.12 | 15.52 | 1,931,971 | -0.33(-2.08%) |
Oct 18, 2017 | 16.48 | 16.78 | 15.81 | 15.85 | 2,968,214 | -0.65(-3.94%) |
Oct 17, 2017 | 16.23 | 16.66 | 16.02 | 16.50 | 2,768,599 | +0.34(+2.10%) |
Oct 16, 2017 | 16.37 | 16.54 | 16.10 | 16.16 | 2,040,906 | -0.08(-0.49%) |
Oct 13, 2017 | 16.55 | 16.85 | 16.19 | 16.24 | 2,160,943 | -0.04(-0.25%) |
Oct 12, 2017 | 16.31 | 16.70 | 15.78 | 16.28 | 4,568,941 | -0.39(-2.34%) |
Oct 11, 2017 | 16.46 | 16.75 | 15.73 | 16.67 | 5,077,323 | +0.23(+1.40%) |
Oct 10, 2017 | 16.62 | 16.95 | 16.40 | 16.44 | 3,191,108 | -0.07(-0.42%) |
Oct 09, 2017 | 16.80 | 17.00 | 16.27 | 16.51 | 2,607,176 | -0.31(-1.84%) |
Oct 06, 2017 | 16.90 | 17.05 | 16.70 | 16.82 | 4,186,904 | -0.38(-2.21%) |
Oct 05, 2017 | 16.76 | 17.49 | 16.62 | 17.20 | 4,040,696 | +0.64(+3.86%) |
Oct 04, 2017 | 17.33 | 17.61 | 16.42 | 16.56 | 3,107,953 | -0.68(-3.94%) |
Oct 03, 2017 | 17.24 | 17.41 | 16.89 | 17.24 | 5,033,179 | -0.12(-0.69%) |
Oct 02, 2017 | 16.75 | 17.44 | 16.32 | 17.36 | 3,172,811 | +0.23(+1.34%) |
Sep 29, 2017 | 17.13 | 17.39 | 16.80 | 17.13 | 2,821,742 | -0.14(-0.81%) |
Sep 28, 2017 | 17.33 | 17.70 | 16.83 | 17.27 | 4,154,567 | +0.02(+0.12%) |
Sep 27, 2017 | 17.25 | 5,514,012 | +0.34(+2.01%) | |||
Sep 26, 2017 | 15.48 | 17.12 | 15.36 | 16.91 | 7,769,382 | +1.20(+7.64%) |
Sep 25, 2017 | 14.63 | 15.72 | 14.63 | 15.71 | 4,049,653 | +1.27(+8.80%) |
Sep 22, 2017 | 14.66 | 14.89 | 14.35 | 14.44 | 3,857,709 | -0.26(-1.77%) |
Sep 21, 2017 | 14.59 | 14.72 | 14.31 | 14.70 | 2,524,608 | +0.03(+0.20%) |
Sep 20, 2017 | 14.19 | 15.02 | 14.16 | 14.67 | 4,573,192 | +0.58(+4.12%) |
Sep 19, 2017 | 14.15 | 13.74 | 14.09 | 3,494,495 | +0.33(+2.40%) | |
Sep 18, 2017 | 13.69 | 13.94 | 13.27 | 13.76 | 3,238,706 | -0.02(-0.15%) |
Sep 15, 2017 | 14.05 | 14.25 | 13.60 | 13.78 | 6,083,577 | -0.32(-2.27%) |
Sep 14, 2017 | 13.84 | 14.65 | 13.76 | 14.10 | 6,098,079 | +0.38(+2.77%) |
Sep 13, 2017 | 13.93 | 12.38 | 13.72 | 7,240,213 | +1.34(+10.82%) | |
Sep 12, 2017 | 11.79 | 12.68 | 11.77 | 12.38 | 5,853,279 | +0.72(+6.17%) |
Sep 11, 2017 | 11.44 | 11.89 | 11.38 | 11.66 | 3,147,521 | +0.28(+2.46%) |
Sep 08, 2017 | 11.96 | 12.02 | 11.10 | 11.38 | 7,079,947 | -0.64(-5.32%) |
Sep 07, 2017 | 12.82 | 13.13 | 12.01 | 12.02 | 5,941,256 | -1.24(-9.35%) |
Sep 06, 2017 | 13.54 | 12.99 | 13.26 | 2,547,973 | +0.27(+2.08%) | |
Sep 05, 2017 | 13.77 | 14.31 | 12.89 | 12.99 | 4,247,387 | -0.69(-5.04%) |
Sep 01, 2017 | 13.50 | 13.68 | 13.26 | 13.68 | 3,539,978 | +0.24(+1.79%) |
Aug 31, 2017 | 12.96 | 13.99 | 12.93 | 13.44 | 5,371,582 | +0.67(+5.25%) |
Aug 30, 2017 | 12.38 | 13.23 | 12.12 | 12.77 | 3,691,536 | +0.31(+2.49%) |
Aug 29, 2017 | 12.21 | 12.53 | 11.73 | 12.46 | 3,774,267 | -0.02(-0.16%) |
Aug 28, 2017 | 13.35 | 13.38 | 12.05 | 12.48 | 5,515,964 | -0.87(-6.52%) |
Aug 25, 2017 | 13.53 | 13.61 | 13.17 | 13.35 | 2,555,055 | -0.12(-0.89%) |
Aug 24, 2017 | 13.43 | 13.66 | 13.39 | 13.47 | 1,861,571 | -0.09(-0.66%) |
Aug 23, 2017 | 13.52 | 13.94 | 13.38 | 13.56 | 2,350,300 | +0.03(+0.22%) |
Aug 22, 2017 | 13.50 | 13.84 | 13.50 | 13.53 | 1,389,936 | +0.09(+0.67%) |
Aug 21, 2017 | 13.52 | 13.61 | 13.34 | 13.44 | 1,500,549 | -0.28(-2.04%) |
Aug 18, 2017 | 13.38 | 14.05 | 13.25 | 13.72 | 2,494,384 | +0.32(+2.39%) |
Aug 17, 2017 | 13.21 | 14.17 | 13.19 | 13.40 | 3,480,437 | +0.19(+1.44%) |
Aug 16, 2017 | 13.41 | 13.66 | 12.84 | 13.21 | 2,697,381 | -0.14(-1.05%) |
Aug 15, 2017 | 13.60 | 13.64 | 13.10 | 13.35 | 2,334,124 | -0.36(-2.63%) |
Aug 14, 2017 | 13.91 | 14.16 | 13.66 | 13.71 | 2,334,177 | -0.15(-1.08%) |
Aug 11, 2017 | 14.05 | 13.64 | 13.86 | 2,185,610 | +0.05(+0.36%) | |
Aug 10, 2017 | 13.55 | 14.40 | 13.47 | 13.81 | 4,533,991 | +0.35(+2.60%) |
Aug 09, 2017 | 13.70 | 13.71 | 13.18 | 13.46 | 4,263,066 | -0.10(-0.74%) |
Aug 08, 2017 | 14.12 | 14.20 | 12.73 | 13.56 | 9,720,514 | -0.56(-3.97%) |
Aug 07, 2017 | 14.64 | 14.64 | 14.07 | 14.12 | 2,778,970 | -0.67(-4.53%) |
Aug 04, 2017 | 14.49 | 14.95 | 14.29 | 14.79 | 2,655,116 | +0.42(+2.92%) |
Aug 03, 2017 | 15.33 | 15.76 | 14.32 | 14.37 | 3,941,274 | -0.89(-5.83%) |
Aug 02, 2017 | 15.37 | 15.44 | 14.88 | 15.26 | 3,193,253 | -0.25(-1.61%) |