Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.34 | 17.41 | 17.25 | 17.36 | 2,982,210 | +0.12(+0.72%) |
Oct 30, 2017 | 17.37 | 17.10 | 17.24 | 4,298,503 | +0.09(+0.55%) | |
Oct 27, 2017 | 16.74 | 17.22 | 16.71 | 17.14 | 6,969,056 | +0.92(+5.65%) |
Oct 26, 2017 | 16.31 | 16.38 | 16.21 | 16.23 | 3,943,530 | -0.09(-0.58%) |
Oct 25, 2017 | 16.38 | 16.49 | 16.08 | 16.32 | 4,978,707 | -0.13(-0.81%) |
Oct 24, 2017 | 16.44 | 16.51 | 16.33 | 16.45 | 5,284,632 | +0.06(+0.38%) |
Oct 23, 2017 | 16.68 | 16.68 | 16.35 | 16.39 | 5,214,470 | -0.22(-1.30%) |
Oct 20, 2017 | 16.66 | 16.68 | 16.57 | 16.61 | 3,017,626 | +0.08(+0.51%) |
Oct 19, 2017 | 16.47 | 16.52 | 16.29 | 16.52 | 4,361,351 | -0.12(-0.74%) |
Oct 18, 2017 | 16.72 | 16.72 | 16.60 | 16.65 | 2,067,042 | -0.04(-0.22%) |
Oct 17, 2017 | 16.64 | 16.69 | 16.58 | 16.69 | 2,423,124 | +0.04(+0.22%) |
Oct 16, 2017 | 16.61 | 16.65 | 16.55 | 16.65 | 2,642,879 | +0.11(+0.69%) |
Oct 13, 2017 | 16.54 | 16.57 | 16.51 | 16.53 | 2,492,447 | +0.12(+0.72%) |
Oct 12, 2017 | 16.42 | 16.54 | 16.38 | 16.42 | 3,291,889 | -0.06(-0.38%) |
Oct 11, 2017 | 16.36 | 16.48 | 16.32 | 16.48 | 2,431,512 | +0.10(+0.61%) |
Oct 10, 2017 | 16.46 | 16.49 | 16.23 | 16.38 | 3,071,904 | +0.02(+0.14%) |
Oct 09, 2017 | 16.44 | 16.46 | 16.31 | 16.36 | 2,296,028 | -0.03(-0.18%) |
Oct 06, 2017 | 16.24 | 16.39 | 16.24 | 16.39 | 3,574,426 | +0.03(+0.21%) |
Oct 05, 2017 | 16.15 | 16.36 | 16.12 | 16.35 | 4,159,898 | +0.32(+1.98%) |
Oct 04, 2017 | 15.95 | 16.10 | 15.92 | 16.03 | 3,243,136 | +0.02(+0.14%) |
Oct 03, 2017 | 15.97 | 16.04 | 15.91 | 16.01 | 3,083,166 | +0.08(+0.50%) |
Oct 02, 2017 | 15.96 | 16.07 | 15.80 | 15.93 | 4,466,836 | +0.02(+0.14%) |
Sep 29, 2017 | 15.75 | 15.93 | 15.67 | 15.91 | 4,604,509 | +0.22(+1.41%) |
Sep 28, 2017 | 15.63 | 15.72 | 15.56 | 15.69 | 4,329,027 | -0.01(-0.09%) |
Sep 27, 2017 | 15.59 | 15.82 | 15.51 | 15.70 | 6,356,245 | +0.28(+1.78%) |
Sep 26, 2017 | 15.50 | 15.56 | 15.32 | 15.43 | 4,294,059 | +0.07(+0.48%) |
Sep 25, 2017 | 15.55 | 15.57 | 15.19 | 15.36 | 6,137,363 | -0.33(-2.09%) |
Sep 22, 2017 | 15.61 | 15.72 | 15.58 | 15.68 | 2,872,308 | -0.02(-0.16%) |
Sep 21, 2017 | 15.89 | 15.89 | 15.60 | 15.71 | 4,449,891 | -0.21(-1.31%) |
Sep 20, 2017 | 16.00 | 16.02 | 15.66 | 15.91 | 5,474,887 | -0.09(-0.59%) |
Sep 19, 2017 | 16.01 | 16.05 | 15.90 | 16.01 | 2,418,587 | +0.05(+0.34%) |
Sep 18, 2017 | 16.02 | 16.13 | 15.86 | 15.95 | 3,489,551 | -0.03(-0.22%) |
Sep 15, 2017 | 15.89 | 16.11 | 15.83 | 15.99 | 3,534,098 | +0.10(+0.64%) |
Sep 14, 2017 | 15.96 | 16.05 | 15.87 | 15.89 | 3,929,867 | -0.19(-1.20%) |
Sep 13, 2017 | 15.98 | 16.08 | 15.93 | 16.08 | 2,774,238 | +0.04(+0.28%) |
Sep 12, 2017 | 16.05 | 16.08 | 15.89 | 16.04 | 5,371,202 | +0.09(+0.56%) |
Sep 11, 2017 | 15.84 | 16.01 | 15.84 | 15.95 | 3,723,445 | +0.34(+2.16%) |
Sep 08, 2017 | 15.84 | 15.85 | 15.57 | 15.61 | 3,711,533 | -0.27(-1.70%) |
Sep 07, 2017 | 15.87 | 15.96 | 15.76 | 15.88 | 3,849,169 | +0.08(+0.49%) |
Sep 06, 2017 | 15.80 | 15.88 | 15.58 | 15.80 | 4,510,454 | +0.09(+0.58%) |
Sep 05, 2017 | 15.89 | 15.97 | 15.48 | 15.71 | 8,034,825 | -0.29(-1.84%) |
Sep 01, 2017 | 16.09 | 16.13 | 15.92 | 16.01 | 4,015,771 | -0.00(-0.02%) |
Aug 31, 2017 | 15.79 | 16.05 | 15.78 | 16.01 | 5,344,424 | +0.29(+1.86%) |
Aug 30, 2017 | 15.38 | 15.76 | 15.36 | 15.72 | 6,395,452 | +0.37(+2.39%) |
Aug 29, 2017 | 14.97 | 15.40 | 14.94 | 15.35 | 3,967,826 | +0.13(+0.83%) |
Aug 28, 2017 | 15.23 | 15.30 | 15.14 | 15.22 | 3,426,897 | +0.08(+0.51%) |
Aug 25, 2017 | 15.32 | 15.40 | 15.10 | 15.15 | 6,329,051 | -0.07(-0.46%) |
Aug 24, 2017 | 15.37 | 15.40 | 15.04 | 15.22 | 5,598,614 | -0.08(-0.52%) |
Aug 23, 2017 | 15.26 | 15.37 | 15.23 | 15.30 | 4,752,571 | -0.12(-0.76%) |
Aug 22, 2017 | 15.11 | 15.44 | 15.11 | 15.41 | 5,072,252 | +0.45(+2.98%) |
Aug 21, 2017 | 15.00 | 15.06 | 14.77 | 14.97 | 5,831,595 | -0.02(-0.12%) |
Aug 18, 2017 | 15.03 | 15.20 | 14.87 | 14.98 | 9,753,002 | -0.04(-0.26%) |
Aug 17, 2017 | 15.54 | 15.58 | 15.02 | 15.02 | 9,587,430 | -0.64(-4.08%) |
Aug 16, 2017 | 15.67 | 15.81 | 15.56 | 15.66 | 5,877,765 | +0.06(+0.38%) |
Aug 15, 2017 | 15.65 | 15.66 | 15.52 | 15.60 | 4,860,853 | +0.02(+0.13%) |
Aug 14, 2017 | 15.43 | 15.63 | 15.43 | 15.58 | 6,610,523 | +0.39(+2.59%) |
Aug 11, 2017 | 15.01 | 15.26 | 14.94 | 15.19 | 7,871,218 | +0.23(+1.51%) |
Aug 10, 2017 | 15.47 | 15.48 | 14.95 | 14.96 | 12,161,725 | -0.68(-4.34%) |
Aug 09, 2017 | 15.43 | 15.65 | 15.36 | 15.64 | 8,612,494 | -0.04(-0.28%) |
Aug 08, 2017 | 15.67 | 15.93 | 15.59 | 15.69 | 6,074,228 | -0.04(-0.28%) |
Aug 07, 2017 | 15.60 | 15.74 | 15.56 | 15.73 | 3,291,711 | +0.19(+1.21%) |
Aug 04, 2017 | 15.55 | 15.61 | 15.42 | 15.54 | 4,468,382 | +0.04(+0.26%) |
Aug 03, 2017 | 15.65 | 15.65 | 15.44 | 15.50 | 5,467,743 | -0.10(-0.67%) |
Aug 02, 2017 | 15.73 | 15.73 | 15.33 | 15.61 | 5,733,085 | +0.08(+0.54%) |