Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.78 | 14.83 | 14.68 | 14.73 | 2,410,400 | +0.01(+0.06%) |
Oct 30, 2017 | 14.80 | 14.85 | 14.66 | 14.72 | 4,871,663 | -0.05(-0.37%) |
Oct 27, 2017 | 14.90 | 14.95 | 14.75 | 14.77 | 6,296,375 | -0.36(-2.39%) |
Oct 26, 2017 | 15.21 | 15.30 | 15.12 | 15.13 | 7,199,316 | -0.36(-2.34%) |
Oct 25, 2017 | 15.69 | 15.70 | 15.41 | 15.50 | 6,094,904 | -0.05(-0.35%) |
Oct 24, 2017 | 15.53 | 15.62 | 15.51 | 15.55 | 7,293,579 | +0.50(+3.31%) |
Oct 23, 2017 | 15.14 | 15.16 | 15.02 | 15.05 | 3,953,334 | -0.32(-2.06%) |
Oct 20, 2017 | 15.37 | 15.42 | 15.28 | 15.37 | 3,257,209 | +0.10(+0.65%) |
Oct 19, 2017 | 15.22 | 15.28 | 15.15 | 15.27 | 2,995,687 | -0.02(-0.12%) |
Oct 18, 2017 | 15.24 | 15.35 | 15.24 | 15.29 | 2,792,195 | +0.16(+1.08%) |
Oct 17, 2017 | 15.13 | 15.23 | 15.11 | 15.13 | 3,693,167 | -0.01(-0.06%) |
Oct 16, 2017 | 15.13 | 15.17 | 15.04 | 15.13 | 3,546,163 | +0.13(+0.84%) |
Oct 13, 2017 | 15.05 | 15.14 | 14.98 | 15.01 | 4,622,845 | -0.11(-0.72%) |
Oct 12, 2017 | 15.23 | 15.23 | 15.09 | 15.12 | 3,086,182 | -0.20(-1.30%) |
Oct 11, 2017 | 15.32 | 15.37 | 15.23 | 15.32 | 2,613,879 | -0.06(-0.41%) |
Oct 10, 2017 | 15.31 | 15.40 | 15.22 | 15.38 | 2,811,790 | +0.11(+0.71%) |
Oct 09, 2017 | 15.42 | 15.42 | 15.22 | 15.27 | 4,156,166 | -0.31(-1.98%) |
Oct 06, 2017 | 15.55 | 15.63 | 15.49 | 15.58 | 3,851,175 | -0.01(-0.06%) |
Oct 05, 2017 | 15.30 | 15.61 | 15.28 | 15.59 | 4,041,508 | +0.39(+2.56%) |
Oct 04, 2017 | 15.23 | 15.34 | 15.18 | 15.20 | 3,398,337 | -0.25(-1.64%) |
Oct 03, 2017 | 15.48 | 15.51 | 15.40 | 15.45 | 2,475,725 | -0.02(-0.12%) |
Oct 02, 2017 | 15.36 | 15.50 | 15.31 | 15.47 | 3,563,936 | -0.17(-1.10%) |
Sep 29, 2017 | 15.49 | 15.65 | 15.48 | 15.64 | 6,010,121 | +0.27(+1.77%) |
Sep 28, 2017 | 15.40 | 15.44 | 15.29 | 15.37 | 5,508,283 | +0.37(+2.47%) |
Sep 27, 2017 | 14.82 | 15.07 | 14.76 | 15.00 | 11,312,150 | +0.50(+3.43%) |
Sep 26, 2017 | 14.66 | 14.67 | 14.49 | 14.50 | 5,213,872 | -0.02(-0.12%) |
Sep 25, 2017 | 14.74 | 14.82 | 14.47 | 14.52 | 9,039,691 | -0.53(-3.55%) |
Sep 22, 2017 | 14.98 | 15.10 | 14.94 | 15.05 | 2,131,573 | -0.05(-0.36%) |
Sep 21, 2017 | 14.99 | 15.15 | 14.97 | 15.11 | 4,467,582 | +0.28(+1.89%) |
Sep 20, 2017 | 14.74 | 14.88 | 14.67 | 14.83 | 5,436,807 | -0.16(-1.09%) |
Sep 19, 2017 | 14.92 | 15.02 | 14.87 | 14.99 | 3,038,485 | -0.01(-0.06%) |
Sep 18, 2017 | 15.00 | 15.04 | 14.96 | 15.00 | 2,527,430 | +0.03(+0.18%) |
Sep 15, 2017 | 15.03 | 15.08 | 14.94 | 14.97 | 3,339,944 | -0.13(-0.84%) |
Sep 14, 2017 | 15.19 | 15.25 | 15.04 | 15.10 | 2,627,219 | -0.09(-0.60%) |
Sep 13, 2017 | 15.32 | 15.34 | 15.16 | 15.19 | 2,069,124 | -0.18(-1.18%) |
Sep 12, 2017 | 15.37 | 15.48 | 15.31 | 15.37 | 6,146,654 | +0.58(+3.92%) |
Sep 11, 2017 | 14.71 | 14.91 | 14.71 | 14.79 | 3,989,344 | +0.31(+2.13%) |
Sep 08, 2017 | 14.56 | 14.62 | 14.48 | 14.48 | 2,547,585 | +0.07(+0.50%) |
Sep 07, 2017 | 14.70 | 14.72 | 14.36 | 14.41 | 4,955,967 | -0.06(-0.44%) |
Sep 06, 2017 | 14.48 | 14.57 | 14.44 | 14.47 | 4,598,711 | +0.30(+2.11%) |
Sep 05, 2017 | 14.37 | 14.39 | 14.11 | 14.18 | 5,369,254 | -0.36(-2.49%) |
Sep 01, 2017 | 14.42 | 14.53 | 14.39 | 14.54 | 3,475,044 | +0.06(+0.44%) |
Aug 31, 2017 | 14.54 | 14.56 | 14.41 | 14.47 | 3,690,890 | -0.02(-0.12%) |
Aug 30, 2017 | 14.52 | 14.59 | 14.47 | 14.49 | 3,049,166 | -0.03(-0.19%) |
Aug 29, 2017 | 14.49 | 14.57 | 14.47 | 14.52 | 4,003,401 | -0.33(-2.20%) |
Aug 28, 2017 | 14.91 | 14.92 | 14.81 | 14.85 | 2,051,482 | -0.02(-0.12%) |
Aug 25, 2017 | 14.87 | 14.98 | 14.83 | 14.86 | 2,211,200 | +0.13(+0.86%) |
Aug 24, 2017 | 14.79 | 14.80 | 14.68 | 14.74 | 1,850,899 | +0.01(+0.06%) |
Aug 23, 2017 | 14.70 | 14.81 | 14.63 | 14.73 | 3,342,684 | -0.03(-0.18%) |
Aug 22, 2017 | 14.65 | 14.77 | 14.64 | 14.75 | 8,607,721 | +0.12(+0.80%) |
Aug 21, 2017 | 14.79 | 14.80 | 14.62 | 14.64 | 5,618,165 | -0.32(-2.12%) |
Aug 18, 2017 | 14.89 | 15.04 | 14.85 | 14.95 | 4,392,236 | +0.07(+0.49%) |
Aug 17, 2017 | 15.01 | 15.13 | 14.86 | 14.88 | 8,721,489 | -0.54(-3.52%) |
Aug 16, 2017 | 15.60 | 15.61 | 15.41 | 15.42 | 2,466,479 | -0.08(-0.53%) |
Aug 15, 2017 | 15.66 | 15.67 | 15.44 | 15.51 | 3,277,703 | -0.14(-0.93%) |
Aug 14, 2017 | 15.57 | 15.75 | 15.56 | 15.65 | 7,305,409 | +0.22(+1.41%) |
Aug 11, 2017 | 15.32 | 15.43 | 15.11 | 15.43 | 9,587,731 | +0.17(+1.13%) |
Aug 10, 2017 | 15.54 | 15.59 | 15.26 | 15.26 | 6,279,198 | -0.65(-4.10%) |
Aug 09, 2017 | 15.80 | 15.92 | 15.74 | 15.91 | 5,218,952 | -0.37(-2.28%) |
Aug 08, 2017 | 16.32 | 16.50 | 16.25 | 16.28 | 3,797,838 | -0.22(-1.32%) |
Aug 07, 2017 | 16.57 | 16.58 | 16.48 | 16.50 | 1,606,804 | -0.09(-0.55%) |
Aug 04, 2017 | 16.68 | 16.55 | 16.59 | 2,657,383 | +0.24(+1.50%) | |
Aug 03, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 2,780,017 | +0.05(+0.28%) |
Aug 02, 2017 | 16.37 | 16.39 | 16.22 | 16.30 | 2,593,690 | -0.11(-0.66%) |