Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.74 | 15.74 | 15.37 | 15.39 | 24,356,152 | -0.36(-2.27%) |
Oct 30, 2017 | 15.99 | 16.03 | 15.65 | 15.74 | 20,715,498 | -0.29(-1.79%) |
Oct 27, 2017 | 15.90 | 16.23 | 15.87 | 16.03 | 21,103,048 | +0.06(+0.36%) |
Oct 26, 2017 | 16.00 | 16.15 | 15.46 | 15.97 | 42,625,084 | -0.17(-1.08%) |
Oct 25, 2017 | 16.62 | 16.78 | 16.08 | 16.15 | 25,486,060 | -0.43(-2.60%) |
Oct 24, 2017 | 16.52 | 16.77 | 16.52 | 16.58 | 13,201,597 | +0.06(+0.39%) |
Oct 23, 2017 | 16.64 | 16.71 | 16.51 | 16.51 | 14,797,509 | -0.12(-0.73%) |
Oct 20, 2017 | 16.61 | 16.76 | 16.51 | 16.63 | 20,040,388 | +0.14(+0.85%) |
Oct 19, 2017 | 16.22 | 16.51 | 16.17 | 16.49 | 16,958,368 | +0.12(+0.71%) |
Oct 18, 2017 | 16.56 | 16.77 | 16.35 | 16.38 | 24,470,122 | -0.17(-1.01%) |
Oct 17, 2017 | 15.94 | 16.56 | 15.90 | 16.55 | 32,060,248 | +0.42(+2.63%) |
Oct 16, 2017 | 16.11 | 16.26 | 16.05 | 16.12 | 21,622,956 | +0.00(+0.02%) |
Oct 13, 2017 | 16.40 | 16.46 | 16.09 | 16.12 | 12,935,574 | -0.23(-1.40%) |
Oct 12, 2017 | 16.23 | 16.43 | 16.21 | 16.35 | 16,828,122 | +0.15(+0.94%) |
Oct 11, 2017 | 15.91 | 16.20 | 15.87 | 16.20 | 15,077,570 | +0.21(+1.32%) |
Oct 10, 2017 | 16.13 | 16.15 | 15.97 | 15.98 | 9,875,706 | -0.13(-0.80%) |
Oct 09, 2017 | 16.00 | 16.14 | 15.97 | 16.11 | 10,031,246 | +0.14(+0.88%) |
Oct 06, 2017 | 15.94 | 15.98 | 15.80 | 15.97 | 14,578,464 | +0.00(+0.00%) |
Oct 05, 2017 | 15.84 | 15.99 | 15.72 | 15.97 | 16,495,610 | +0.16(+1.02%) |
Oct 04, 2017 | 15.86 | 15.93 | 15.75 | 15.81 | 15,815,611 | -0.09(-0.58%) |
Oct 03, 2017 | 16.07 | 16.18 | 15.85 | 15.90 | 22,687,104 | -0.20(-1.25%) |
Oct 02, 2017 | 16.11 | 16.31 | 15.98 | 16.10 | 26,472,674 | -0.45(-2.73%) |
Sep 29, 2017 | 16.37 | 16.57 | 16.23 | 16.55 | 15,016,008 | +0.17(+1.06%) |
Sep 28, 2017 | 16.37 | 16.50 | 16.35 | 16.38 | 14,911,972 | -0.04(-0.26%) |
Sep 27, 2017 | 16.41 | 16.55 | 16.37 | 16.42 | 16,646,518 | +0.08(+0.47%) |
Sep 26, 2017 | 16.27 | 16.40 | 16.20 | 16.35 | 16,565,340 | +0.08(+0.47%) |
Sep 25, 2017 | 16.18 | 16.28 | 16.07 | 16.27 | 13,638,597 | +0.07(+0.43%) |
Sep 22, 2017 | 16.03 | 16.24 | 15.97 | 16.20 | 12,441,806 | +0.08(+0.47%) |
Sep 21, 2017 | 16.10 | 16.17 | 15.98 | 16.12 | 12,151,463 | +0.01(+0.08%) |
Sep 20, 2017 | 15.81 | 16.12 | 15.76 | 16.11 | 14,760,634 | +0.31(+1.99%) |
Sep 19, 2017 | 15.85 | 15.92 | 15.62 | 15.80 | 20,910,040 | -0.02(-0.14%) |
Sep 18, 2017 | 16.00 | 16.08 | 15.82 | 15.82 | 18,506,468 | -0.19(-1.20%) |
Sep 15, 2017 | 15.84 | 16.02 | 15.82 | 16.01 | 30,707,878 | +0.12(+0.77%) |
Sep 14, 2017 | 15.82 | 16.02 | 15.77 | 15.89 | 18,730,492 | +0.00(+0.02%) |
Sep 13, 2017 | 15.86 | 15.90 | 15.71 | 15.89 | 12,845,300 | +0.05(+0.29%) |
Sep 12, 2017 | 15.88 | 15.99 | 15.78 | 15.84 | 14,372,600 | -0.05(-0.29%) |
Sep 11, 2017 | 15.70 | 15.90 | 15.69 | 15.89 | 18,652,656 | +0.28(+1.82%) |
Sep 08, 2017 | 15.69 | 15.73 | 15.49 | 15.60 | 18,449,580 | -0.10(-0.64%) |
Sep 07, 2017 | 15.74 | 15.29 | 15.70 | 28,327,576 | +0.38(+2.51%) | |
Sep 06, 2017 | 14.99 | 15.66 | 14.97 | 15.32 | 30,698,560 | +0.37(+2.49%) |
Sep 05, 2017 | 15.15 | 15.15 | 14.86 | 14.95 | 25,343,522 | -0.24(-1.59%) |
Sep 01, 2017 | 15.37 | 15.43 | 15.18 | 15.19 | 14,862,520 | -0.13(-0.84%) |
Aug 31, 2017 | 15.37 | 15.52 | 15.19 | 15.32 | 19,397,734 | -0.06(-0.42%) |
Aug 30, 2017 | 15.16 | 15.46 | 15.10 | 15.38 | 20,312,640 | +0.19(+1.27%) |
Aug 29, 2017 | 14.95 | 15.23 | 14.92 | 15.19 | 19,380,158 | +0.15(+0.97%) |
Aug 28, 2017 | 14.89 | 15.06 | 14.86 | 15.04 | 18,162,784 | +0.20(+1.33%) |
Aug 25, 2017 | 14.71 | 14.92 | 14.71 | 14.84 | 14,126,973 | +0.14(+0.97%) |
Aug 24, 2017 | 14.92 | 14.95 | 14.62 | 14.70 | 18,010,420 | -0.15(-1.00%) |
Aug 23, 2017 | 15.06 | 15.11 | 14.74 | 14.85 | 17,018,342 | -0.32(-2.10%) |
Aug 22, 2017 | 14.91 | 15.19 | 14.88 | 15.17 | 19,229,778 | +0.37(+2.50%) |
Aug 21, 2017 | 14.80 | 14.83 | 14.62 | 14.80 | 18,900,992 | -0.02(-0.16%) |
Aug 18, 2017 | 14.79 | 14.98 | 14.63 | 14.82 | 22,742,302 | -0.03(-0.20%) |
Aug 17, 2017 | 15.23 | 15.31 | 14.85 | 14.85 | 25,111,178 | -0.46(-2.98%) |
Aug 16, 2017 | 15.61 | 15.61 | 15.29 | 15.31 | 19,067,064 | -0.23(-1.47%) |
Aug 15, 2017 | 15.46 | 15.54 | 15.39 | 15.54 | 18,133,560 | +0.12(+0.75%) |
Aug 14, 2017 | 15.39 | 15.48 | 15.35 | 15.42 | 19,876,348 | +0.15(+0.95%) |
Aug 11, 2017 | 15.22 | 15.42 | 15.22 | 15.28 | 15,749,441 | +0.13(+0.86%) |
Aug 10, 2017 | 15.33 | 15.42 | 15.11 | 15.14 | 23,305,052 | -0.26(-1.70%) |
Aug 09, 2017 | 15.20 | 15.41 | 15.14 | 15.41 | 22,246,084 | +0.17(+1.12%) |
Aug 08, 2017 | 15.02 | 15.26 | 14.96 | 15.24 | 24,494,574 | +0.16(+1.05%) |
Aug 07, 2017 | 14.83 | 15.11 | 14.72 | 15.08 | 21,049,766 | +0.27(+1.81%) |
Aug 04, 2017 | 15.03 | 15.03 | 14.78 | 14.81 | 21,336,416 | -0.16(-1.08%) |
Aug 03, 2017 | 14.59 | 14.98 | 14.59 | 14.97 | 28,171,376 | +0.34(+2.35%) |
Aug 02, 2017 | 14.70 | 14.78 | 14.58 | 14.63 | 29,095,188 | -0.14(-0.95%) |