Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.76 | 14.03 | 13.29 | 13.71 | 32,570,678 | +0.25(+1.85%) |
Oct 30, 2017 | 13.28 | 13.91 | 13.26 | 13.47 | 23,393,742 | +0.23(+1.73%) |
Oct 27, 2017 | 13.68 | 13.68 | 13.18 | 13.24 | 16,999,198 | -0.37(-2.70%) |
Oct 26, 2017 | 13.67 | 13.92 | 13.58 | 13.61 | 16,784,092 | -0.24(-1.72%) |
Oct 25, 2017 | 14.19 | 14.19 | 13.44 | 13.84 | 23,423,966 | -0.35(-2.45%) |
Oct 24, 2017 | 14.48 | 14.49 | 14.11 | 14.19 | 16,928,118 | -0.26(-1.79%) |
Oct 23, 2017 | 14.84 | 14.86 | 14.42 | 14.45 | 14,100,783 | -0.36(-2.42%) |
Oct 20, 2017 | 14.85 | 14.90 | 14.63 | 14.81 | 13,375,854 | -0.03(-0.20%) |
Oct 19, 2017 | 14.50 | 14.88 | 14.38 | 14.84 | 14,690,276 | +0.31(+2.12%) |
Oct 18, 2017 | 14.71 | 14.85 | 14.31 | 14.53 | 17,390,044 | -0.12(-0.81%) |
Oct 17, 2017 | 14.66 | 14.88 | 14.49 | 14.65 | 14,595,731 | +0.03(+0.20%) |
Oct 16, 2017 | 15.03 | 15.06 | 14.44 | 14.62 | 22,727,526 | -0.27(-1.80%) |
Oct 13, 2017 | 15.09 | 15.13 | 14.21 | 14.89 | 27,611,178 | -0.17(-1.12%) |
Oct 12, 2017 | 15.70 | 15.72 | 14.94 | 15.06 | 20,371,138 | -0.61(-3.87%) |
Oct 11, 2017 | 15.83 | 15.85 | 15.60 | 15.66 | 8,659,402 | -0.13(-0.82%) |
Oct 10, 2017 | 15.71 | 15.86 | 15.54 | 15.79 | 12,449,850 | +0.12(+0.76%) |
Oct 09, 2017 | 15.90 | 16.05 | 15.65 | 15.67 | 10,819,755 | -0.17(-1.07%) |
Oct 06, 2017 | 15.58 | 15.87 | 15.57 | 15.84 | 19,781,298 | +0.26(+1.66%) |
Oct 05, 2017 | 16.00 | 16.05 | 15.48 | 15.58 | 37,816,144 | -0.40(-2.49%) |
Oct 04, 2017 | 16.23 | 16.64 | 15.95 | 15.98 | 79,641,840 | -2.72(-14.56%) |
Oct 03, 2017 | 18.76 | 19.04 | 18.03 | 18.70 | 22,647,650 | +0.35(+1.89%) |
Oct 02, 2017 | 17.54 | 18.65 | 17.54 | 18.36 | 24,202,880 | +0.86(+4.94%) |
Sep 29, 2017 | 17.04 | 17.64 | 17.04 | 17.49 | 13,044,819 | +0.44(+2.56%) |
Sep 28, 2017 | 17.62 | 17.75 | 16.89 | 17.05 | 20,924,756 | -0.46(-2.61%) |
Sep 27, 2017 | 17.21 | 17.64 | 17.12 | 17.51 | 13,842,536 | +0.36(+2.09%) |
Sep 26, 2017 | 17.20 | 17.31 | 17.06 | 17.15 | 8,306,127 | +0.09(+0.52%) |
Sep 25, 2017 | 17.12 | 17.31 | 16.96 | 17.06 | 9,957,807 | -0.02(-0.12%) |
Sep 22, 2017 | 17.10 | 17.21 | 16.94 | 17.08 | 9,042,381 | +0.04(+0.23%) |
Sep 21, 2017 | 17.03 | 17.22 | 16.81 | 17.04 | 15,537,992 | +0.04(+0.23%) |
Sep 20, 2017 | 17.14 | 17.43 | 16.85 | 17.00 | 16,469,087 | -0.08(-0.47%) |
Sep 19, 2017 | 16.98 | 17.22 | 16.91 | 17.08 | 20,593,416 | +0.20(+1.18%) |
Sep 18, 2017 | 17.99 | 18.03 | 16.71 | 16.88 | 33,458,066 | -1.10(-6.13%) |
Sep 15, 2017 | 18.37 | 18.41 | 17.70 | 17.99 | 21,098,052 | -0.26(-1.42%) |
Sep 14, 2017 | 18.85 | 19.10 | 18.02 | 18.25 | 18,428,674 | -0.50(-2.65%) |
Sep 13, 2017 | 19.03 | 19.43 | 18.61 | 18.74 | 24,588,814 | -0.47(-2.43%) |
Sep 12, 2017 | 19.83 | 19.98 | 18.60 | 19.21 | 60,067,644 | +0.82(+4.49%) |
Sep 11, 2017 | 17.77 | 19.12 | 17.22 | 18.39 | 99,150,608 | +2.98(+19.35%) |
Sep 08, 2017 | 15.32 | 15.46 | 15.17 | 15.40 | 14,935,734 | +0.03(+0.19%) |
Sep 07, 2017 | 15.52 | 15.75 | 15.34 | 15.37 | 13,396,810 | -0.05(-0.32%) |
Sep 06, 2017 | 15.29 | 15.48 | 15.13 | 15.42 | 13,499,188 | +0.11(+0.71%) |
Sep 05, 2017 | 15.83 | 16.01 | 15.22 | 15.31 | 21,274,156 | -0.49(-3.08%) |
Sep 01, 2017 | 15.84 | 16.05 | 15.65 | 15.80 | 20,170,292 | +0.04(+0.25%) |
Aug 31, 2017 | 15.64 | 16.18 | 15.55 | 15.76 | 32,878,692 | +0.40(+2.59%) |
Aug 30, 2017 | 15.72 | 15.81 | 15.22 | 15.36 | 19,602,338 | -0.31(-1.97%) |
Aug 29, 2017 | 15.65 | 15.73 | 15.35 | 15.67 | 15,606,977 | -0.16(-1.00%) |
Aug 28, 2017 | 16.15 | 16.21 | 15.62 | 15.83 | 17,879,232 | -0.28(-1.73%) |
Aug 25, 2017 | 16.21 | 16.46 | 16.07 | 16.11 | 11,662,681 | -0.06(-0.40%) |
Aug 24, 2017 | 15.85 | 16.44 | 15.67 | 16.17 | 23,375,952 | -0.13(-0.79%) |
Aug 23, 2017 | 16.82 | 16.83 | 16.26 | 16.30 | 20,185,094 | -0.51(-3.06%) |
Aug 22, 2017 | 16.75 | 17.27 | 16.54 | 16.82 | 15,086,369 | -0.03(-0.18%) |
Aug 21, 2017 | 17.02 | 17.11 | 16.70 | 16.85 | 11,845,264 | -0.26(-1.50%) |
Aug 18, 2017 | 16.95 | 17.33 | 16.91 | 17.10 | 9,268,249 | +0.20(+1.17%) |
Aug 17, 2017 | 17.34 | 17.55 | 16.89 | 16.91 | 13,137,263 | -0.39(-2.23%) |
Aug 16, 2017 | 17.75 | 17.80 | 17.02 | 17.29 | 25,223,926 | -0.47(-2.67%) |
Aug 15, 2017 | 17.01 | 17.81 | 16.88 | 17.77 | 22,899,256 | +0.80(+4.72%) |
Aug 14, 2017 | 17.32 | 17.58 | 16.87 | 16.96 | 20,457,196 | -0.14(-0.81%) |
Aug 11, 2017 | 17.01 | 17.25 | 16.62 | 17.10 | 25,389,194 | +0.11(+0.64%) |
Aug 10, 2017 | 17.55 | 17.74 | 16.93 | 16.99 | 42,043,288 | -0.31(-1.77%) |
Aug 09, 2017 | 18.28 | 18.28 | 17.27 | 17.30 | 60,807,224 | -0.78(-4.32%) |
Aug 08, 2017 | 18.92 | 19.20 | 18.00 | 18.08 | 51,889,064 | -0.30(-1.61%) |
Aug 07, 2017 | 19.74 | 19.91 | 18.29 | 18.38 | 86,133,784 | -1.99(-9.76%) |
Aug 04, 2017 | 22.42 | 22.42 | 20.19 | 20.37 | 94,390,088 | -3.11(-13.26%) |
Aug 03, 2017 | 25.46 | 26.07 | 23.06 | 23.48 | 107,742,176 | -7.41(-24.00%) |
Aug 02, 2017 | 31.20 | 31.22 | 30.45 | 30.89 | 9,283,291 | -0.60(-1.91%) |