Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.78 | 14.83 | 14.68 | 14.73 | 2,410,071 | +0.01(+0.06%) |
Oct 30, 2017 | 14.80 | 14.85 | 14.67 | 14.72 | 4,870,997 | -0.05(-0.37%) |
Oct 27, 2017 | 14.90 | 14.96 | 14.76 | 14.77 | 6,295,515 | -0.36(-2.39%) |
Oct 26, 2017 | 15.21 | 15.30 | 15.12 | 15.14 | 7,198,332 | -0.36(-2.34%) |
Oct 25, 2017 | 15.69 | 15.71 | 15.41 | 15.50 | 6,094,071 | -0.05(-0.35%) |
Oct 24, 2017 | 15.54 | 15.63 | 15.51 | 15.55 | 7,292,582 | +0.50(+3.31%) |
Oct 23, 2017 | 15.15 | 15.16 | 15.02 | 15.06 | 3,952,793 | -0.32(-2.06%) |
Oct 20, 2017 | 15.37 | 15.43 | 15.28 | 15.37 | 3,256,764 | +0.10(+0.65%) |
Oct 19, 2017 | 15.22 | 15.28 | 15.15 | 15.27 | 2,995,277 | -0.02(-0.12%) |
Oct 18, 2017 | 15.25 | 15.35 | 15.25 | 15.29 | 2,791,813 | +0.16(+1.08%) |
Oct 17, 2017 | 15.14 | 15.23 | 15.11 | 15.13 | 3,692,662 | -0.01(-0.06%) |
Oct 16, 2017 | 15.13 | 15.17 | 15.05 | 15.14 | 3,545,678 | +0.13(+0.84%) |
Oct 13, 2017 | 15.06 | 15.14 | 14.98 | 15.01 | 4,622,213 | -0.11(-0.72%) |
Oct 12, 2017 | 15.23 | 15.23 | 15.09 | 15.12 | 3,085,760 | -0.20(-1.30%) |
Oct 11, 2017 | 15.32 | 15.37 | 15.24 | 15.32 | 2,613,522 | -0.06(-0.41%) |
Oct 10, 2017 | 15.31 | 15.40 | 15.22 | 15.38 | 2,811,405 | +0.11(+0.71%) |
Oct 09, 2017 | 15.42 | 15.42 | 15.22 | 15.27 | 4,155,598 | -0.31(-1.98%) |
Oct 06, 2017 | 15.55 | 15.63 | 15.49 | 15.58 | 3,850,649 | -0.01(-0.06%) |
Oct 05, 2017 | 15.30 | 15.61 | 15.28 | 15.59 | 4,040,956 | +0.39(+2.56%) |
Oct 04, 2017 | 15.24 | 15.34 | 15.19 | 15.20 | 3,397,873 | -0.25(-1.64%) |
Oct 03, 2017 | 15.48 | 15.51 | 15.40 | 15.45 | 2,475,387 | -0.02(-0.12%) |
Oct 02, 2017 | 15.36 | 15.50 | 15.31 | 15.47 | 3,563,449 | -0.17(-1.10%) |
Sep 29, 2017 | 15.49 | 15.65 | 15.48 | 15.64 | 6,009,300 | +0.27(+1.77%) |
Sep 28, 2017 | 15.40 | 15.44 | 15.29 | 15.37 | 5,507,531 | +0.37(+2.47%) |
Sep 27, 2017 | 14.82 | 15.07 | 14.77 | 15.00 | 11,310,604 | +0.50(+3.43%) |
Sep 26, 2017 | 14.67 | 14.68 | 14.49 | 14.50 | 5,213,159 | -0.02(-0.12%) |
Sep 25, 2017 | 14.74 | 14.82 | 14.48 | 14.52 | 9,038,455 | -0.53(-3.55%) |
Sep 22, 2017 | 14.98 | 15.10 | 14.95 | 15.06 | 2,131,282 | -0.05(-0.36%) |
Sep 21, 2017 | 14.99 | 15.15 | 14.97 | 15.11 | 4,466,972 | +0.28(+1.89%) |
Sep 20, 2017 | 14.74 | 14.88 | 14.68 | 14.83 | 5,436,064 | -0.16(-1.09%) |
Sep 19, 2017 | 14.92 | 15.02 | 14.87 | 14.99 | 3,038,069 | -0.01(-0.06%) |
Sep 18, 2017 | 15.00 | 15.05 | 14.96 | 15.00 | 2,527,084 | +0.03(+0.18%) |
Sep 15, 2017 | 15.03 | 15.09 | 14.95 | 14.97 | 3,339,487 | -0.13(-0.84%) |
Sep 14, 2017 | 15.19 | 15.25 | 15.04 | 15.10 | 2,626,860 | -0.09(-0.60%) |
Sep 13, 2017 | 15.33 | 15.34 | 15.16 | 15.19 | 2,068,841 | -0.18(-1.18%) |
Sep 12, 2017 | 15.37 | 15.48 | 15.31 | 15.37 | 6,145,814 | +0.58(+3.92%) |
Sep 11, 2017 | 14.71 | 14.91 | 14.71 | 14.79 | 3,988,799 | +0.31(+2.12%) |
Sep 08, 2017 | 14.56 | 14.62 | 14.48 | 14.48 | 2,547,237 | +0.07(+0.50%) |
Sep 07, 2017 | 14.70 | 14.72 | 14.36 | 14.41 | 4,955,290 | -0.06(-0.44%) |
Sep 06, 2017 | 14.48 | 14.57 | 14.44 | 14.48 | 4,598,082 | +0.30(+2.11%) |
Sep 05, 2017 | 14.38 | 14.39 | 14.11 | 14.18 | 5,368,520 | -0.36(-2.49%) |
Sep 01, 2017 | 14.42 | 14.53 | 14.39 | 14.54 | 3,474,569 | +0.06(+0.44%) |
Aug 31, 2017 | 14.54 | 14.56 | 14.41 | 14.48 | 3,690,385 | -0.02(-0.12%) |
Aug 30, 2017 | 14.52 | 14.59 | 14.47 | 14.49 | 3,048,750 | -0.03(-0.19%) |
Aug 29, 2017 | 14.49 | 14.58 | 14.48 | 14.52 | 4,002,854 | -0.33(-2.20%) |
Aug 28, 2017 | 14.91 | 14.92 | 14.81 | 14.85 | 2,051,202 | -0.02(-0.12%) |
Aug 25, 2017 | 14.87 | 14.98 | 14.83 | 14.87 | 2,210,898 | +0.13(+0.86%) |
Aug 24, 2017 | 14.79 | 14.81 | 14.68 | 14.74 | 1,850,646 | +0.01(+0.06%) |
Aug 23, 2017 | 14.70 | 14.81 | 14.63 | 14.73 | 3,342,228 | -0.03(-0.18%) |
Aug 22, 2017 | 14.66 | 14.77 | 14.64 | 14.76 | 8,606,545 | +0.12(+0.80%) |
Aug 21, 2017 | 14.79 | 14.80 | 14.62 | 14.64 | 5,617,397 | -0.32(-2.12%) |
Aug 18, 2017 | 14.89 | 15.05 | 14.86 | 14.96 | 4,391,636 | +0.07(+0.49%) |
Aug 17, 2017 | 15.01 | 15.14 | 14.87 | 14.88 | 8,720,297 | -0.54(-3.52%) |
Aug 16, 2017 | 15.60 | 15.62 | 15.41 | 15.43 | 2,466,141 | -0.08(-0.53%) |
Aug 15, 2017 | 15.66 | 15.67 | 15.44 | 15.51 | 3,277,255 | -0.14(-0.93%) |
Aug 14, 2017 | 15.57 | 15.75 | 15.56 | 15.65 | 7,304,410 | +0.22(+1.41%) |
Aug 11, 2017 | 15.33 | 15.44 | 15.11 | 15.44 | 9,586,420 | +0.17(+1.13%) |
Aug 10, 2017 | 15.54 | 15.59 | 15.26 | 15.26 | 6,278,339 | -0.65(-4.10%) |
Aug 09, 2017 | 15.81 | 15.92 | 15.74 | 15.92 | 5,218,239 | -0.37(-2.28%) |
Aug 08, 2017 | 16.32 | 16.50 | 16.25 | 16.29 | 3,797,319 | -0.22(-1.32%) |
Aug 07, 2017 | 16.58 | 16.59 | 16.49 | 16.50 | 1,606,584 | -0.09(-0.55%) |
Aug 04, 2017 | 16.68 | 16.55 | 16.59 | 2,657,020 | +0.24(+1.49%) | |
Aug 03, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 2,779,637 | +0.05(+0.28%) |
Aug 02, 2017 | 16.38 | 16.40 | 16.22 | 16.30 | 2,593,335 | -0.11(-0.66%) |