Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.28 | 14.38 | 14.07 | 14.26 | 16,922,498 | -0.06(-0.43%) |
Oct 30, 2017 | 14.63 | 14.90 | 14.16 | 14.33 | 31,738,332 | -0.65(-4.32%) |
Oct 27, 2017 | 15.48 | 15.59 | 14.90 | 14.97 | 33,453,178 | -1.25(-7.73%) |
Oct 26, 2017 | 16.18 | 16.33 | 15.91 | 16.23 | 10,289,238 | +0.08(+0.47%) |
Oct 25, 2017 | 16.23 | 16.37 | 16.07 | 16.15 | 11,000,674 | -0.12(-0.75%) |
Oct 24, 2017 | 16.33 | 16.44 | 16.08 | 16.27 | 11,261,580 | +0.05(+0.33%) |
Oct 23, 2017 | 16.17 | 16.57 | 16.17 | 16.22 | 16,005,006 | +0.12(+0.76%) |
Oct 20, 2017 | 15.50 | 16.14 | 15.49 | 16.10 | 17,565,040 | +0.75(+4.85%) |
Oct 19, 2017 | 15.26 | 15.45 | 15.16 | 15.35 | 6,993,573 | +0.03(+0.20%) |
Oct 18, 2017 | 15.21 | 15.46 | 15.15 | 15.32 | 8,933,845 | +0.15(+1.00%) |
Oct 17, 2017 | 15.12 | 15.20 | 14.96 | 15.17 | 11,166,451 | +0.05(+0.30%) |
Oct 16, 2017 | 15.22 | 15.25 | 14.80 | 15.12 | 28,487,808 | -0.24(-1.53%) |
Oct 13, 2017 | 15.44 | 15.59 | 15.28 | 15.36 | 11,065,661 | -0.03(-0.20%) |
Oct 12, 2017 | 15.53 | 15.53 | 15.25 | 15.39 | 12,648,319 | -0.17(-1.12%) |
Oct 11, 2017 | 15.70 | 15.77 | 15.50 | 15.56 | 9,460,458 | -0.14(-0.92%) |
Oct 10, 2017 | 15.60 | 15.80 | 15.56 | 15.71 | 11,096,564 | +0.24(+1.52%) |
Oct 09, 2017 | 15.95 | 15.96 | 15.45 | 15.47 | 16,846,984 | -0.35(-2.21%) |
Oct 06, 2017 | 15.88 | 16.03 | 15.65 | 15.82 | 17,405,778 | -0.17(-1.05%) |
Oct 05, 2017 | 15.69 | 16.17 | 15.62 | 15.99 | 12,445,722 | +0.30(+1.94%) |
Oct 04, 2017 | 15.97 | 15.98 | 15.65 | 15.69 | 12,526,188 | -0.32(-1.99%) |
Oct 03, 2017 | 15.96 | 16.01 | 15.57 | 16.01 | 13,155,766 | +0.12(+0.77%) |
Oct 02, 2017 | 16.52 | 16.52 | 15.49 | 15.88 | 29,772,512 | -0.71(-4.26%) |
Sep 29, 2017 | 16.77 | 16.99 | 16.55 | 16.59 | 9,732,666 | -0.15(-0.91%) |
Sep 28, 2017 | 16.84 | 17.05 | 16.74 | 16.74 | 8,943,660 | -0.09(-0.54%) |
Sep 27, 2017 | 16.52 | 16.83 | 9,115,135 | +0.21(+1.23%) | ||
Sep 26, 2017 | 16.64 | 16.72 | 16.46 | 16.63 | 7,025,563 | +0.05(+0.27%) |
Sep 25, 2017 | 16.25 | 16.79 | 16.24 | 16.58 | 8,902,629 | +0.21(+1.30%) |
Sep 22, 2017 | 16.10 | 16.46 | 16.10 | 16.37 | 9,451,918 | +0.28(+1.75%) |
Sep 21, 2017 | 16.36 | 16.39 | 15.90 | 16.09 | 13,524,247 | -0.24(-1.49%) |
Sep 20, 2017 | 16.49 | 16.49 | 16.21 | 16.33 | 12,710,883 | -0.23(-1.38%) |
Sep 19, 2017 | 16.93 | 17.12 | 16.45 | 16.56 | 15,519,970 | -0.24(-1.45%) |
Sep 18, 2017 | 17.17 | 17.28 | 16.80 | 16.80 | 10,728,826 | -0.36(-2.13%) |
Sep 15, 2017 | 16.73 | 17.25 | 16.72 | 17.17 | 21,418,868 | +0.44(+2.64%) |
Sep 14, 2017 | 16.95 | 16.98 | 16.61 | 16.73 | 11,248,064 | -0.21(-1.22%) |
Sep 13, 2017 | 16.96 | 17.08 | 16.58 | 16.94 | 16,991,462 | +0.32(+1.94%) |
Sep 12, 2017 | 16.11 | 16.69 | 16.08 | 16.61 | 12,109,199 | +0.55(+3.45%) |
Sep 11, 2017 | 15.74 | 16.26 | 15.74 | 16.06 | 10,537,201 | +0.12(+0.75%) |
Sep 08, 2017 | 16.23 | 16.26 | 15.90 | 15.94 | 8,279,886 | -0.30(-1.84%) |
Sep 07, 2017 | 16.69 | 16.78 | 16.14 | 16.24 | 9,227,818 | -0.34(-2.03%) |
Sep 06, 2017 | 15.81 | 16.64 | 15.81 | 16.58 | 19,113,560 | +0.87(+5.52%) |
Sep 05, 2017 | 15.96 | 15.96 | 15.54 | 15.71 | 9,980,438 | -0.30(-1.87%) |
Sep 01, 2017 | 15.61 | 16.05 | 15.60 | 16.01 | 9,298,022 | +0.48(+3.08%) |
Aug 31, 2017 | 15.57 | 15.68 | 15.46 | 15.53 | 10,629,143 | -0.04(-0.29%) |
Aug 30, 2017 | 15.66 | 15.74 | 15.51 | 15.57 | 5,995,455 | -0.08(-0.53%) |
Aug 29, 2017 | 15.60 | 15.68 | 15.47 | 15.66 | 9,553,775 | -0.16(-1.04%) |
Aug 28, 2017 | 15.85 | 15.89 | 15.66 | 15.82 | 7,753,893 | +0.04(+0.24%) |
Aug 25, 2017 | 15.44 | 15.90 | 15.44 | 15.78 | 11,637,649 | +0.31(+2.03%) |
Aug 24, 2017 | 15.62 | 15.90 | 15.41 | 15.47 | 16,488,401 | +0.14(+0.93%) |
Aug 23, 2017 | 15.19 | 15.48 | 15.11 | 15.33 | 11,860,111 | +0.06(+0.39%) |
Aug 22, 2017 | 14.96 | 15.39 | 14.91 | 15.27 | 23,470,558 | +0.67(+4.56%) |
Aug 21, 2017 | 14.57 | 14.72 | 14.45 | 14.60 | 12,525,682 | +0.03(+0.21%) |
Aug 18, 2017 | 14.63 | 14.69 | 14.47 | 14.57 | 14,026,375 | -0.10(-0.66%) |
Aug 17, 2017 | 15.02 | 15.05 | 14.66 | 14.67 | 27,232,484 | -0.39(-2.58%) |
Aug 16, 2017 | 15.31 | 15.54 | 15.04 | 15.06 | 11,718,481 | -0.11(-0.74%) |
Aug 15, 2017 | 15.25 | 15.36 | 15.11 | 15.17 | 10,622,894 | -0.04(-0.30%) |
Aug 14, 2017 | 15.53 | 15.63 | 15.19 | 15.22 | 11,801,698 | -0.20(-1.31%) |
Aug 11, 2017 | 15.24 | 15.72 | 15.07 | 15.42 | 16,723,022 | -0.04(-0.24%) |
Aug 10, 2017 | 16.91 | 17.09 | 15.37 | 15.46 | 53,071,108 | -1.76(-10.25%) |
Aug 09, 2017 | 17.50 | 17.69 | 17.03 | 17.22 | 13,333,206 | -0.37(-2.08%) |
Aug 08, 2017 | 18.03 | 18.12 | 17.55 | 17.59 | 8,539,605 | -0.03(-0.17%) |
Aug 07, 2017 | 17.40 | 17.71 | 17.23 | 17.62 | 8,120,138 | +0.19(+1.12%) |
Aug 04, 2017 | 17.62 | 17.67 | 17.33 | 17.42 | 11,709,867 | -0.22(-1.23%) |
Aug 03, 2017 | 17.41 | 17.97 | 17.36 | 17.64 | 8,087,373 | +0.31(+1.81%) |
Aug 02, 2017 | 17.76 | 17.91 | 17.27 | 17.32 | 8,732,552 | -0.61(-3.38%) |