Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.83 | 17.92 | 17.48 | 17.86 | 5,066,178 | +0.03(+0.15%) |
Oct 30, 2017 | 17.89 | 18.19 | 17.66 | 17.83 | 5,529,676 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.98 | 17.84 | 6,664,740 | +0.60(+3.51%) |
Oct 26, 2017 | 16.70 | 17.28 | 15.57 | 17.24 | 9,043,061 | +1.01(+6.23%) |
Oct 25, 2017 | 16.51 | 16.57 | 15.94 | 16.23 | 6,907,396 | -0.32(-1.96%) |
Oct 24, 2017 | 16.87 | 16.96 | 16.51 | 16.55 | 6,219,313 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,682,525 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.88 | 17.08 | 3,447,035 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.96 | 17.09 | 5,639,938 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.37 | 17.63 | 17.63 | 4,609,969 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.27 | 4,409,155 | -0.17(-0.93%) |
Oct 16, 2017 | 18.70 | 18.81 | 18.43 | 18.44 | 2,629,610 | -0.06(-0.34%) |
Oct 13, 2017 | 18.81 | 19.02 | 18.49 | 18.50 | 4,401,199 | -0.04(-0.19%) |
Oct 12, 2017 | 18.81 | 18.95 | 18.36 | 18.54 | 4,401,648 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.63 | 19.24 | 3,681,592 | +0.33(+1.72%) |
Oct 10, 2017 | 19.46 | 19.50 | 18.90 | 18.92 | 2,662,435 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.82 | 19.00 | 2,763,885 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.74 | 3,655,717 | -0.50(-2.58%) |
Oct 05, 2017 | 18.90 | 19.31 | 18.83 | 19.23 | 4,594,095 | +0.44(+2.35%) |
Oct 04, 2017 | 18.73 | 18.93 | 18.64 | 18.79 | 4,224,382 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,169,012 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.28 | 18.81 | 4,274,780 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.01 | 18.66 | 18.91 | 5,591,508 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.82 | 4,552,562 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.45 | 18.75 | 4,842,798 | +0.23(+1.22%) |
Sep 26, 2017 | 18.46 | 18.66 | 18.21 | 18.53 | 4,327,436 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.64 | 17.89 | 18.48 | 6,646,980 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,118,792 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.13 | 17.48 | 3,746,447 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.88 | 17.60 | 6,040,479 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.87 | 4,547,334 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,180,133 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.41 | 16.85 | 13,236,217 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.97 | 16.43 | 16.66 | 5,667,770 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.38 | 6,289,322 | +0.25(+1.57%) |
Sep 12, 2017 | 15.86 | 16.35 | 15.82 | 16.13 | 4,822,991 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.91 | 15.35 | 15.86 | 4,518,433 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.86 | 15.17 | 15.35 | 2,867,512 | -0.42(-2.69%) |
Sep 07, 2017 | 15.64 | 15.86 | 15.44 | 15.77 | 4,385,180 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.03 | 15.45 | 15.72 | 6,408,632 | +0.39(+2.53%) |
Sep 05, 2017 | 15.02 | 15.49 | 14.84 | 15.33 | 7,019,057 | +0.96(+6.65%) |
Sep 01, 2017 | 14.42 | 14.47 | 14.22 | 14.38 | 3,084,697 | -0.03(-0.19%) |
Aug 31, 2017 | 14.42 | 14.52 | 14.26 | 14.40 | 3,190,399 | +0.15(+1.08%) |
Aug 30, 2017 | 14.29 | 14.32 | 13.93 | 14.25 | 5,282,231 | +0.10(+0.70%) |
Aug 29, 2017 | 13.83 | 14.23 | 13.83 | 14.15 | 4,040,305 | +0.07(+0.51%) |
Aug 28, 2017 | 14.33 | 14.38 | 13.83 | 14.08 | 4,385,765 | -0.22(-1.51%) |
Aug 25, 2017 | 13.86 | 14.40 | 13.82 | 14.29 | 4,101,988 | +0.53(+3.87%) |
Aug 24, 2017 | 14.03 | 14.04 | 13.72 | 13.76 | 3,281,947 | -0.33(-2.37%) |
Aug 23, 2017 | 13.83 | 14.19 | 13.79 | 14.10 | 3,353,216 | +0.20(+1.43%) |
Aug 22, 2017 | 13.95 | 14.06 | 13.83 | 13.90 | 2,838,412 | +0.01(+0.06%) |
Aug 21, 2017 | 13.37 | 14.06 | 13.37 | 13.89 | 2,510,537 | -0.21(-1.47%) |
Aug 18, 2017 | 13.94 | 14.32 | 13.83 | 14.10 | 6,161,902 | +0.17(+1.23%) |
Aug 17, 2017 | 13.91 | 14.02 | 13.75 | 13.92 | 6,489,169 | -0.08(-0.58%) |
Aug 16, 2017 | 14.69 | 14.72 | 13.94 | 14.01 | 6,226,979 | -0.65(-4.43%) |
Aug 15, 2017 | 14.93 | 14.93 | 14.34 | 14.66 | 4,504,626 | -0.35(-2.34%) |
Aug 14, 2017 | 15.21 | 15.33 | 15.00 | 15.01 | 2,748,819 | -0.17(-1.13%) |
Aug 11, 2017 | 15.17 | 15.36 | 15.15 | 15.18 | 4,008,976 | -0.04(-0.24%) |
Aug 10, 2017 | 15.30 | 15.69 | 15.16 | 15.21 | 5,554,684 | -0.38(-2.43%) |
Aug 09, 2017 | 16.14 | 16.22 | 15.56 | 15.59 | 4,683,517 | -0.45(-2.81%) |
Aug 08, 2017 | 16.40 | 16.46 | 15.97 | 16.04 | 4,302,605 | -0.48(-2.89%) |
Aug 07, 2017 | 17.13 | 17.13 | 16.40 | 16.52 | 5,113,563 | -0.69(-4.03%) |
Aug 04, 2017 | 17.42 | 17.45 | 17.13 | 17.22 | 3,775,854 | -0.12(-0.68%) |
Aug 03, 2017 | 17.73 | 17.87 | 17.22 | 17.33 | 3,907,906 | -0.41(-2.34%) |
Aug 02, 2017 | 17.31 | 17.88 | 16.91 | 17.75 | 5,158,761 | +0.37(+2.13%) |