Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.70 | 17.78 | 17.35 | 17.73 | 5,104,560 | +0.03(+0.15%) |
Oct 30, 2017 | 17.75 | 18.06 | 17.53 | 17.70 | 5,571,570 | -0.01(-0.05%) |
Oct 27, 2017 | 17.05 | 17.81 | 16.85 | 17.71 | 6,715,234 | +0.60(+3.51%) |
Oct 26, 2017 | 16.57 | 17.15 | 15.45 | 17.11 | 9,111,574 | +1.00(+6.23%) |
Oct 25, 2017 | 16.38 | 16.44 | 15.82 | 16.10 | 6,959,729 | -0.32(-1.96%) |
Oct 24, 2017 | 16.74 | 16.83 | 16.38 | 16.43 | 6,266,432 | -0.17(-1.03%) |
Oct 23, 2017 | 17.04 | 17.14 | 16.60 | 16.60 | 3,710,425 | -0.36(-2.11%) |
Oct 20, 2017 | 17.04 | 17.22 | 16.75 | 16.95 | 3,473,151 | -0.01(-0.05%) |
Oct 19, 2017 | 17.32 | 17.61 | 16.83 | 16.96 | 5,682,668 | -0.53(-3.02%) |
Oct 18, 2017 | 18.15 | 18.23 | 17.49 | 17.49 | 4,644,895 | -0.64(-3.51%) |
Oct 17, 2017 | 18.24 | 18.37 | 18.00 | 18.13 | 4,442,560 | -0.17(-0.93%) |
Oct 16, 2017 | 18.56 | 18.67 | 18.29 | 18.30 | 2,649,533 | -0.06(-0.34%) |
Oct 13, 2017 | 18.67 | 18.88 | 18.35 | 18.36 | 4,434,544 | -0.04(-0.19%) |
Oct 12, 2017 | 18.67 | 18.81 | 18.22 | 18.40 | 4,434,996 | -0.70(-3.66%) |
Oct 11, 2017 | 18.83 | 19.11 | 18.49 | 19.10 | 3,709,485 | +0.32(+1.72%) |
Oct 10, 2017 | 19.31 | 19.36 | 18.76 | 18.77 | 2,682,606 | -0.08(-0.43%) |
Oct 09, 2017 | 18.80 | 19.02 | 18.68 | 18.85 | 2,784,825 | +0.26(+1.40%) |
Oct 06, 2017 | 18.71 | 18.89 | 18.54 | 18.59 | 3,683,413 | -0.49(-2.58%) |
Oct 05, 2017 | 18.76 | 19.17 | 18.68 | 19.09 | 4,628,901 | +0.44(+2.35%) |
Oct 04, 2017 | 18.59 | 18.78 | 18.50 | 18.65 | 4,256,387 | +0.04(+0.24%) |
Oct 03, 2017 | 18.73 | 18.75 | 18.43 | 18.60 | 6,215,750 | -0.06(-0.34%) |
Oct 02, 2017 | 18.26 | 18.73 | 18.14 | 18.67 | 4,307,167 | -0.10(-0.53%) |
Sep 29, 2017 | 18.62 | 18.86 | 18.52 | 18.77 | 5,633,871 | +0.09(+0.48%) |
Sep 28, 2017 | 18.74 | 19.02 | 18.51 | 18.68 | 4,587,054 | +0.06(+0.34%) |
Sep 27, 2017 | 18.51 | 18.64 | 18.31 | 18.61 | 4,879,489 | +0.22(+1.22%) |
Sep 26, 2017 | 18.32 | 18.52 | 18.08 | 18.39 | 4,360,221 | +0.04(+0.24%) |
Sep 25, 2017 | 17.80 | 18.50 | 17.75 | 18.34 | 6,697,339 | +0.84(+4.81%) |
Sep 22, 2017 | 17.23 | 17.52 | 16.76 | 17.50 | 3,142,420 | +0.15(+0.88%) |
Sep 21, 2017 | 17.07 | 17.40 | 17.00 | 17.35 | 3,774,831 | -0.12(-0.67%) |
Sep 20, 2017 | 16.88 | 17.50 | 16.75 | 17.47 | 6,086,243 | +0.73(+4.34%) |
Sep 19, 2017 | 16.89 | 16.96 | 16.48 | 16.74 | 4,581,786 | -0.03(-0.16%) |
Sep 18, 2017 | 16.70 | 16.90 | 16.43 | 16.77 | 6,226,955 | +0.04(+0.27%) |
Sep 15, 2017 | 16.77 | 16.28 | 16.72 | 13,336,498 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.34 | 16.84 | 16.31 | 16.53 | 5,710,711 | +0.28(+1.71%) |
Sep 13, 2017 | 16.14 | 16.78 | 15.96 | 16.26 | 6,336,972 | +0.25(+1.57%) |
Sep 12, 2017 | 15.74 | 16.23 | 15.70 | 16.00 | 4,859,531 | +0.26(+1.65%) |
Sep 11, 2017 | 15.31 | 15.79 | 15.23 | 15.75 | 4,552,666 | +0.51(+3.35%) |
Sep 08, 2017 | 15.57 | 15.74 | 15.06 | 15.23 | 2,889,237 | -0.42(-2.69%) |
Sep 07, 2017 | 15.52 | 15.75 | 15.32 | 15.66 | 4,418,403 | +0.05(+0.34%) |
Sep 06, 2017 | 15.40 | 15.91 | 15.33 | 15.60 | 6,457,185 | +0.39(+2.53%) |
Sep 05, 2017 | 14.90 | 15.37 | 14.72 | 15.22 | 7,072,235 | +0.95(+6.65%) |
Sep 01, 2017 | 14.31 | 14.37 | 14.12 | 14.27 | 3,108,067 | -0.03(-0.19%) |
Aug 31, 2017 | 14.31 | 14.41 | 14.15 | 14.29 | 3,214,570 | +0.15(+1.08%) |
Aug 30, 2017 | 14.19 | 14.21 | 13.83 | 14.14 | 5,322,250 | +0.10(+0.70%) |
Aug 29, 2017 | 13.73 | 14.12 | 13.73 | 14.04 | 4,070,915 | +0.07(+0.51%) |
Aug 28, 2017 | 14.22 | 14.27 | 13.72 | 13.97 | 4,418,992 | -0.21(-1.51%) |
Aug 25, 2017 | 13.76 | 14.29 | 13.71 | 14.19 | 4,133,066 | +0.53(+3.87%) |
Aug 24, 2017 | 13.93 | 13.94 | 13.62 | 13.66 | 3,306,812 | -0.33(-2.37%) |
Aug 23, 2017 | 13.73 | 14.09 | 13.69 | 13.99 | 3,378,621 | +0.20(+1.43%) |
Aug 22, 2017 | 13.85 | 13.95 | 13.73 | 13.79 | 2,859,917 | +0.01(+0.06%) |
Aug 21, 2017 | 13.27 | 13.95 | 13.27 | 13.78 | 2,529,558 | -0.21(-1.47%) |
Aug 18, 2017 | 13.84 | 14.21 | 13.72 | 13.99 | 6,208,586 | +0.17(+1.23%) |
Aug 17, 2017 | 13.80 | 13.91 | 13.65 | 13.82 | 6,538,333 | -0.08(-0.58%) |
Aug 16, 2017 | 14.58 | 14.61 | 13.84 | 13.90 | 6,274,156 | -0.64(-4.43%) |
Aug 15, 2017 | 14.81 | 14.81 | 14.23 | 14.55 | 4,538,754 | -0.35(-2.34%) |
Aug 14, 2017 | 15.10 | 15.22 | 14.89 | 14.89 | 2,769,645 | -0.17(-1.13%) |
Aug 11, 2017 | 15.06 | 15.24 | 15.03 | 15.06 | 4,039,349 | -0.04(-0.24%) |
Aug 10, 2017 | 15.19 | 15.57 | 15.05 | 15.10 | 5,596,768 | -0.38(-2.43%) |
Aug 09, 2017 | 16.02 | 16.10 | 15.44 | 15.48 | 4,719,000 | -0.45(-2.81%) |
Aug 08, 2017 | 16.27 | 16.34 | 15.85 | 15.92 | 4,335,202 | -0.47(-2.89%) |
Aug 07, 2017 | 17.00 | 17.00 | 16.27 | 16.40 | 5,152,305 | -0.69(-4.03%) |
Aug 04, 2017 | 17.29 | 17.32 | 17.00 | 17.09 | 3,804,461 | -0.12(-0.68%) |
Aug 03, 2017 | 17.60 | 17.73 | 17.09 | 17.20 | 3,937,513 | -0.41(-2.34%) |
Aug 02, 2017 | 17.18 | 17.75 | 16.78 | 17.62 | 5,197,845 | +0.37(+2.13%) |