Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.00 | 16.20 | 15.84 | 16.18 | 1,036,128 | +0.07(+0.43%) |
Oct 30, 2017 | 15.43 | 16.12 | 15.30 | 16.11 | 2,192,689 | +0.38(+2.45%) |
Oct 27, 2017 | 15.36 | 15.73 | 15.24 | 15.72 | 917,022 | +0.40(+2.64%) |
Oct 26, 2017 | 14.69 | 15.36 | 14.48 | 15.32 | 2,155,969 | +0.34(+2.27%) |
Oct 25, 2017 | 15.50 | 15.53 | 14.85 | 14.98 | 1,637,794 | -0.54(-3.48%) |
Oct 24, 2017 | 15.52 | 15.69 | 15.24 | 15.52 | 890,822 | +0.20(+1.31%) |
Oct 23, 2017 | 16.02 | 16.03 | 15.20 | 15.32 | 1,024,611 | -0.68(-4.25%) |
Oct 20, 2017 | 15.82 | 16.19 | 15.63 | 16.00 | 1,054,832 | +0.31(+1.98%) |
Oct 19, 2017 | 15.59 | 15.80 | 15.51 | 15.69 | 778,200 | -0.02(-0.13%) |
Oct 18, 2017 | 15.20 | 15.87 | 15.20 | 15.71 | 1,220,747 | +0.64(+4.25%) |
Oct 17, 2017 | 15.06 | 15.27 | 14.96 | 15.07 | 940,749 | -0.08(-0.53%) |
Oct 16, 2017 | 15.50 | 15.62 | 15.04 | 15.15 | 1,678,464 | -0.20(-1.30%) |
Oct 13, 2017 | 15.55 | 15.73 | 15.33 | 15.35 | 745,959 | -0.13(-0.84%) |
Oct 12, 2017 | 15.21 | 15.63 | 15.13 | 15.48 | 1,600,751 | +0.21(+1.38%) |
Oct 11, 2017 | 15.55 | 15.22 | 15.27 | 1,326,002 | -0.07(-0.46%) | |
Oct 10, 2017 | 16.14 | 16.18 | 15.07 | 15.34 | 2,663,848 | -0.67(-4.18%) |
Oct 09, 2017 | 16.11 | 16.33 | 15.97 | 16.01 | 1,292,730 | -0.10(-0.62%) |
Oct 06, 2017 | 16.20 | 16.38 | 15.88 | 16.11 | 2,479,918 | -0.16(-0.98%) |
Oct 05, 2017 | 16.06 | 16.36 | 15.66 | 16.27 | 1,691,814 | +0.22(+1.37%) |
Oct 04, 2017 | 15.93 | 16.09 | 15.80 | 16.05 | 1,181,415 | +0.09(+0.56%) |
Oct 03, 2017 | 15.87 | 16.05 | 15.75 | 15.96 | 727,200 | +0.14(+0.88%) |
Oct 02, 2017 | 16.27 | 16.27 | 15.60 | 15.82 | 1,664,701 | +0.03(+0.19%) |
Sep 29, 2017 | 14.93 | 15.87 | 14.88 | 15.79 | 2,542,208 | +0.75(+4.99%) |
Sep 28, 2017 | 14.69 | 15.15 | 14.45 | 15.04 | 1,842,743 | +0.33(+2.24%) |
Sep 27, 2017 | 14.89 | 15.03 | 14.61 | 14.71 | 1,659,969 | -0.04(-0.27%) |
Sep 26, 2017 | 15.23 | 15.23 | 14.70 | 14.75 | 3,218,459 | -0.37(-2.45%) |
Sep 25, 2017 | 15.34 | 15.48 | 15.04 | 15.12 | 1,269,039 | -0.29(-1.88%) |
Sep 22, 2017 | 15.77 | 15.86 | 15.38 | 15.41 | 2,447,211 | -0.45(-2.84%) |
Sep 21, 2017 | 16.28 | 16.34 | 15.82 | 15.86 | 1,324,856 | -0.49(-3.00%) |
Sep 20, 2017 | 16.62 | 16.66 | 16.33 | 16.35 | 597,211 | -0.28(-1.68%) |
Sep 19, 2017 | 16.54 | 16.74 | 16.37 | 16.63 | 509,729 | +0.09(+0.54%) |
Sep 18, 2017 | 16.83 | 16.83 | 16.43 | 16.54 | 940,159 | -0.18(-1.08%) |
Sep 15, 2017 | 17.07 | 17.13 | 16.67 | 16.72 | 1,979,401 | -0.32(-1.88%) |
Sep 14, 2017 | 17.06 | 17.11 | 16.91 | 17.04 | 542,286 | +0.00(+0.00%) |
Sep 13, 2017 | 16.80 | 17.09 | 16.73 | 17.04 | 1,787,472 | +0.35(+2.10%) |
Sep 12, 2017 | 17.07 | 16.65 | 16.69 | 928,406 | -0.26(-1.53%) | |
Sep 11, 2017 | 17.01 | 17.18 | 16.84 | 16.95 | 640,483 | +0.14(+0.83%) |
Sep 08, 2017 | 16.93 | 17.03 | 16.71 | 16.81 | 558,655 | -0.14(-0.83%) |
Sep 07, 2017 | 17.05 | 17.24 | 16.89 | 16.95 | 1,224,659 | -0.03(-0.18%) |
Sep 06, 2017 | 17.00 | 17.15 | 16.84 | 16.98 | 1,114,892 | +0.02(+0.12%) |
Sep 05, 2017 | 16.85 | 17.05 | 16.76 | 16.96 | 979,601 | +0.02(+0.12%) |
Sep 01, 2017 | 16.96 | 17.09 | 16.73 | 16.94 | 771,288 | -0.01(-0.06%) |
Aug 31, 2017 | 16.77 | 17.00 | 16.77 | 16.95 | 805,250 | +0.27(+1.62%) |
Aug 30, 2017 | 16.73 | 16.88 | 16.58 | 16.68 | 693,779 | -0.06(-0.36%) |
Aug 29, 2017 | 16.31 | 16.88 | 16.31 | 16.74 | 480,394 | +0.19(+1.15%) |
Aug 28, 2017 | 16.42 | 16.70 | 16.32 | 16.55 | 755,502 | +0.24(+1.47%) |
Aug 25, 2017 | 16.52 | 16.57 | 16.25 | 16.31 | 471,631 | -0.17(-1.03%) |
Aug 24, 2017 | 16.45 | 16.80 | 16.33 | 16.48 | 549,367 | +0.14(+0.86%) |
Aug 23, 2017 | 16.57 | 16.59 | 16.29 | 16.34 | 824,907 | -0.33(-1.98%) |
Aug 22, 2017 | 16.56 | 16.99 | 16.52 | 16.67 | 1,358,248 | +0.12(+0.73%) |
Aug 21, 2017 | 16.65 | 16.83 | 16.34 | 16.55 | 995,440 | -0.12(-0.72%) |
Aug 18, 2017 | 16.25 | 16.75 | 16.13 | 16.67 | 837,509 | +0.32(+1.96%) |
Aug 17, 2017 | 16.55 | 16.80 | 16.34 | 16.35 | 1,034,047 | -0.27(-1.62%) |
Aug 16, 2017 | 16.62 | 16.88 | 16.55 | 16.62 | 1,084,439 | +0.15(+0.91%) |
Aug 15, 2017 | 16.07 | 16.59 | 15.99 | 16.47 | 1,524,277 | +0.43(+2.68%) |
Aug 14, 2017 | 16.13 | 16.27 | 16.00 | 16.04 | 1,268,098 | +0.10(+0.63%) |
Aug 11, 2017 | 15.70 | 16.00 | 15.64 | 15.94 | 1,785,109 | +0.20(+1.27%) |
Aug 10, 2017 | 16.52 | 16.69 | 15.67 | 15.74 | 4,649,641 | -0.99(-5.92%) |
Aug 09, 2017 | 17.26 | 17.50 | 16.35 | 16.73 | 8,835,490 | -2.78(-14.25%) |
Aug 08, 2017 | 19.68 | 19.71 | 19.31 | 19.51 | 2,255,823 | -0.17(-0.86%) |
Aug 07, 2017 | 19.30 | 19.74 | 19.16 | 19.68 | 1,103,726 | +0.53(+2.77%) |
Aug 04, 2017 | 19.18 | 18.80 | 19.15 | 1,426,935 | +0.35(+1.86%) | |
Aug 03, 2017 | 18.36 | 19.04 | 18.18 | 18.80 | 1,640,522 | +0.45(+2.45%) |
Aug 02, 2017 | 18.79 | 18.81 | 18.04 | 18.35 | 2,246,443 | -0.39(-2.08%) |