Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.70 | 14.99 | 14.57 | 14.73 | 11,805,337 | -0.05(-0.31%) |
Oct 30, 2017 | 14.97 | 15.01 | 14.77 | 14.78 | 8,541,063 | -0.28(-1.83%) |
Oct 27, 2017 | 15.32 | 15.38 | 14.90 | 15.05 | 10,498,679 | -0.38(-2.48%) |
Oct 26, 2017 | 14.96 | 15.53 | 14.92 | 15.44 | 12,735,777 | +0.51(+3.44%) |
Oct 25, 2017 | 15.07 | 15.17 | 14.75 | 14.92 | 9,595,643 | -0.24(-1.56%) |
Oct 24, 2017 | 14.71 | 15.17 | 14.55 | 15.16 | 25,803,772 | -0.63(-3.97%) |
Oct 23, 2017 | 16.00 | 16.05 | 15.66 | 15.79 | 12,213,151 | -0.19(-1.20%) |
Oct 20, 2017 | 16.06 | 16.13 | 15.86 | 15.98 | 9,485,440 | +0.06(+0.39%) |
Oct 19, 2017 | 16.02 | 16.06 | 15.70 | 15.92 | 9,545,320 | -0.33(-2.03%) |
Oct 18, 2017 | 16.10 | 16.35 | 16.09 | 16.25 | 5,124,814 | +0.15(+0.90%) |
Oct 17, 2017 | 16.23 | 16.79 | 16.06 | 16.10 | 17,694,464 | +0.28(+1.79%) |
Oct 16, 2017 | 15.89 | 15.93 | 15.56 | 15.82 | 12,758,708 | -0.11(-0.72%) |
Oct 13, 2017 | 15.60 | 15.96 | 15.56 | 15.93 | 8,283,259 | +0.36(+2.31%) |
Oct 12, 2017 | 15.66 | 15.70 | 15.57 | 15.57 | 10,279,336 | -0.15(-0.97%) |
Oct 11, 2017 | 15.97 | 16.00 | 15.65 | 15.73 | 10,702,694 | -0.34(-2.10%) |
Oct 10, 2017 | 16.19 | 16.33 | 16.04 | 16.06 | 5,029,595 | -0.04(-0.24%) |
Oct 09, 2017 | 16.18 | 16.25 | 16.03 | 16.10 | 3,047,705 | -0.06(-0.38%) |
Oct 06, 2017 | 16.35 | 16.41 | 16.10 | 16.16 | 4,836,602 | -0.17(-1.03%) |
Oct 05, 2017 | 16.28 | 16.40 | 16.20 | 16.33 | 3,773,838 | +0.03(+0.19%) |
Oct 04, 2017 | 16.04 | 16.51 | 16.03 | 16.30 | 6,714,585 | +0.32(+2.01%) |
Oct 03, 2017 | 16.22 | 16.22 | 15.93 | 15.98 | 9,967,728 | -0.26(-1.60%) |
Oct 02, 2017 | 15.99 | 16.33 | 15.89 | 16.24 | 6,012,829 | +0.33(+2.07%) |
Sep 29, 2017 | 15.83 | 15.92 | 15.69 | 15.91 | 6,268,341 | +0.09(+0.58%) |
Sep 28, 2017 | 16.20 | 16.28 | 15.78 | 15.82 | 9,608,130 | -0.45(-2.77%) |
Sep 27, 2017 | 16.32 | 16.02 | 16.27 | 4,410,610 | +0.17(+1.05%) | |
Sep 26, 2017 | 16.35 | 16.51 | 16.07 | 16.10 | 7,614,545 | -0.21(-1.31%) |
Sep 25, 2017 | 16.21 | 16.33 | 16.13 | 16.32 | 6,125,382 | +0.03(+0.19%) |
Sep 22, 2017 | 15.94 | 16.32 | 15.84 | 16.28 | 8,153,605 | +0.33(+2.06%) |
Sep 21, 2017 | 15.91 | 16.25 | 15.85 | 15.96 | 10,110,819 | +0.05(+0.29%) |
Sep 20, 2017 | 15.40 | 15.93 | 15.40 | 15.91 | 9,792,058 | +0.57(+3.69%) |
Sep 19, 2017 | 15.42 | 15.44 | 15.17 | 15.34 | 4,625,926 | +0.01(+0.05%) |
Sep 18, 2017 | 15.34 | 15.51 | 15.24 | 15.34 | 4,484,569 | +0.02(+0.15%) |
Sep 15, 2017 | 15.40 | 15.47 | 15.24 | 15.31 | 8,085,430 | -0.14(-0.89%) |
Sep 14, 2017 | 15.46 | 15.52 | 15.28 | 15.45 | 5,108,969 | -0.02(-0.15%) |
Sep 13, 2017 | 15.35 | 15.54 | 15.29 | 15.47 | 3,713,717 | +0.13(+0.85%) |
Sep 12, 2017 | 15.56 | 15.56 | 15.10 | 15.34 | 13,092,603 | -0.21(-1.33%) |
Sep 11, 2017 | 15.63 | 15.83 | 15.50 | 15.55 | 5,721,958 | -0.05(-0.29%) |
Sep 08, 2017 | 15.40 | 15.66 | 15.24 | 15.60 | 6,849,461 | +0.20(+1.29%) |
Sep 07, 2017 | 15.76 | 15.76 | 15.37 | 15.40 | 10,098,594 | -0.33(-2.09%) |
Sep 06, 2017 | 15.65 | 15.84 | 15.51 | 15.73 | 8,915,133 | +0.26(+1.68%) |
Sep 05, 2017 | 15.46 | 15.61 | 15.32 | 15.47 | 10,449,909 | +0.02(+0.10%) |
Sep 01, 2017 | 15.44 | 15.50 | 15.40 | 15.45 | 3,882,878 | +0.04(+0.25%) |
Aug 31, 2017 | 15.24 | 15.41 | 15.21 | 15.41 | 8,025,375 | +0.26(+1.72%) |
Aug 30, 2017 | 15.17 | 15.27 | 15.10 | 15.15 | 7,061,855 | -0.01(-0.05%) |
Aug 29, 2017 | 15.30 | 15.32 | 15.13 | 15.16 | 5,256,785 | -0.21(-1.38%) |
Aug 28, 2017 | 15.42 | 15.50 | 15.27 | 15.37 | 4,342,191 | +0.05(+0.35%) |
Aug 25, 2017 | 15.24 | 15.41 | 15.16 | 15.32 | 7,972,785 | +0.16(+1.05%) |
Aug 24, 2017 | 14.92 | 15.27 | 14.89 | 15.16 | 15,176,157 | +0.31(+2.09%) |
Aug 23, 2017 | 15.24 | 15.33 | 14.84 | 14.85 | 16,631,689 | -1.00(-6.32%) |
Aug 22, 2017 | 15.68 | 15.89 | 15.57 | 15.85 | 6,381,984 | +0.24(+1.51%) |
Aug 21, 2017 | 15.58 | 15.71 | 15.45 | 15.61 | 4,091,139 | +0.06(+0.39%) |
Aug 18, 2017 | 15.60 | 15.75 | 15.55 | 15.55 | 3,111,495 | -0.11(-0.68%) |
Aug 17, 2017 | 15.96 | 15.97 | 15.65 | 15.66 | 3,534,663 | -0.31(-1.95%) |
Aug 16, 2017 | 15.96 | 16.05 | 15.90 | 15.97 | 3,466,268 | +0.06(+0.38%) |
Aug 15, 2017 | 16.04 | 16.12 | 15.86 | 15.91 | 7,497,655 | -0.13(-0.80%) |
Aug 14, 2017 | 16.05 | 16.21 | 15.90 | 16.04 | 4,827,812 | +0.36(+2.32%) |
Aug 11, 2017 | 15.73 | 15.88 | 15.66 | 15.68 | 5,984,937 | -0.08(-0.53%) |
Aug 10, 2017 | 15.96 | 16.02 | 15.74 | 15.76 | 5,976,800 | -0.27(-1.70%) |
Aug 09, 2017 | 15.94 | 16.11 | 15.87 | 16.03 | 5,054,020 | -0.01(-0.05%) |
Aug 08, 2017 | 16.29 | 16.35 | 16.02 | 16.04 | 7,543,461 | -0.30(-1.86%) |
Aug 07, 2017 | 16.12 | 16.37 | 16.08 | 16.34 | 4,894,781 | +0.18(+1.13%) |
Aug 04, 2017 | 16.54 | 16.60 | 16.08 | 16.16 | 7,530,758 | -0.39(-2.38%) |
Aug 03, 2017 | 16.46 | 16.70 | 16.43 | 16.55 | 7,099,077 | +0.10(+0.60%) |
Aug 02, 2017 | 16.47 | 16.47 | 16.27 | 16.46 | 4,635,201 | -0.03(-0.18%) |