Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.83 | 17.91 | 17.48 | 17.86 | 5,067,504 | +0.03(+0.15%) |
Oct 30, 2017 | 17.88 | 18.19 | 17.66 | 17.83 | 5,531,123 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.97 | 17.84 | 6,666,484 | +0.60(+3.51%) |
Oct 26, 2017 | 16.69 | 17.28 | 15.56 | 17.23 | 9,045,428 | +1.01(+6.23%) |
Oct 25, 2017 | 16.50 | 16.56 | 15.93 | 16.22 | 6,909,204 | -0.32(-1.96%) |
Oct 24, 2017 | 16.86 | 16.95 | 16.50 | 16.55 | 6,220,941 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,683,489 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.87 | 17.08 | 3,447,937 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.95 | 17.09 | 5,641,414 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.36 | 17.62 | 17.62 | 4,611,176 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.26 | 4,410,309 | -0.17(-0.93%) |
Oct 16, 2017 | 18.69 | 18.80 | 18.42 | 18.43 | 2,630,298 | -0.06(-0.34%) |
Oct 13, 2017 | 18.80 | 19.02 | 18.49 | 18.50 | 4,402,351 | -0.04(-0.19%) |
Oct 12, 2017 | 18.80 | 18.95 | 18.35 | 18.53 | 4,402,800 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.62 | 19.24 | 3,682,556 | +0.32(+1.72%) |
Oct 10, 2017 | 19.45 | 19.50 | 18.89 | 18.91 | 2,663,131 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.81 | 18.99 | 2,764,608 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.73 | 3,656,673 | -0.50(-2.58%) |
Oct 05, 2017 | 18.89 | 19.31 | 18.82 | 19.23 | 4,595,297 | +0.44(+2.35%) |
Oct 04, 2017 | 18.72 | 18.92 | 18.64 | 18.79 | 4,225,487 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,170,627 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.27 | 18.80 | 4,275,899 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.00 | 18.66 | 18.90 | 5,592,972 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.81 | 4,553,754 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.44 | 18.75 | 4,844,066 | +0.23(+1.22%) |
Sep 26, 2017 | 18.45 | 18.65 | 18.21 | 18.52 | 4,328,568 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.63 | 17.88 | 18.48 | 6,648,720 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,119,608 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.12 | 17.48 | 3,747,428 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.87 | 17.59 | 6,042,060 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.86 | 4,548,524 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,181,750 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.40 | 16.84 | 13,239,682 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.96 | 16.43 | 16.65 | 5,669,253 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.37 | 6,290,968 | +0.25(+1.57%) |
Sep 12, 2017 | 15.85 | 16.35 | 15.82 | 16.12 | 4,824,253 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.90 | 15.35 | 15.86 | 4,519,616 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.85 | 15.17 | 15.35 | 2,868,263 | -0.42(-2.69%) |
Sep 07, 2017 | 15.63 | 15.86 | 15.44 | 15.77 | 4,386,328 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.02 | 15.45 | 15.72 | 6,410,309 | +0.39(+2.53%) |
Sep 05, 2017 | 15.01 | 15.49 | 14.83 | 15.33 | 7,020,894 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.37 | 3,085,504 | -0.03(-0.19%) |
Aug 31, 2017 | 14.42 | 14.51 | 14.25 | 14.40 | 3,191,234 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.31 | 13.93 | 14.25 | 5,283,613 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.22 | 13.83 | 14.15 | 4,041,362 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.37 | 13.82 | 14.07 | 4,386,912 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.81 | 14.29 | 4,103,062 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,282,806 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.09 | 3,354,093 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.89 | 2,839,155 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,511,194 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.82 | 14.09 | 6,163,514 | +0.17(+1.23%) |
Aug 17, 2017 | 13.90 | 14.01 | 13.75 | 13.92 | 6,490,867 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.71 | 13.94 | 14.00 | 6,228,609 | -0.65(-4.43%) |
Aug 15, 2017 | 14.92 | 14.92 | 14.34 | 14.65 | 4,505,805 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 14.99 | 15.00 | 2,749,539 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.35 | 15.14 | 15.17 | 4,010,025 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,556,138 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.55 | 15.59 | 4,684,742 | -0.45(-2.81%) |
Aug 08, 2017 | 16.39 | 16.45 | 15.97 | 16.04 | 4,303,731 | -0.48(-2.89%) |
Aug 07, 2017 | 17.12 | 17.12 | 16.39 | 16.52 | 5,114,902 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.21 | 3,776,842 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.86 | 17.21 | 17.33 | 3,908,928 | -0.41(-2.34%) |
Aug 02, 2017 | 17.30 | 17.88 | 16.91 | 17.74 | 5,160,111 | +0.37(+2.13%) |