Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.92 | 18.09 | 17.89 | 17.94 | 6,782,581 | +0.05(+0.29%) |
Oct 30, 2017 | 17.96 | 18.03 | 17.80 | 17.88 | 7,922,349 | -0.17(-0.96%) |
Oct 27, 2017 | 18.02 | 18.10 | 17.95 | 18.06 | 5,248,105 | -0.03(-0.16%) |
Oct 26, 2017 | 17.99 | 18.31 | 17.94 | 18.09 | 9,794,652 | +0.23(+1.26%) |
Oct 25, 2017 | 18.03 | 18.10 | 17.69 | 17.86 | 11,546,442 | -0.16(-0.89%) |
Oct 24, 2017 | 18.13 | 18.29 | 17.99 | 18.02 | 13,440,085 | -0.06(-0.34%) |
Oct 23, 2017 | 18.09 | 18.23 | 18.01 | 18.08 | 17,946,646 | +0.08(+0.44%) |
Oct 20, 2017 | 18.01 | 18.18 | 17.72 | 18.00 | 14,884,140 | +0.42(+2.40%) |
Oct 19, 2017 | 17.28 | 17.63 | 17.23 | 17.58 | 9,863,205 | +0.12(+0.67%) |
Oct 18, 2017 | 17.32 | 17.53 | 17.21 | 17.46 | 12,071,631 | +0.23(+1.36%) |
Oct 17, 2017 | 17.49 | 17.49 | 17.19 | 17.23 | 7,043,105 | -0.17(-1.00%) |
Oct 16, 2017 | 17.40 | 17.52 | 17.34 | 17.40 | 7,167,607 | +0.03(+0.19%) |
Oct 13, 2017 | 17.38 | 17.53 | 17.15 | 17.37 | 7,969,308 | -0.08(-0.48%) |
Oct 12, 2017 | 17.63 | 17.70 | 17.40 | 17.45 | 6,144,177 | -0.14(-0.77%) |
Oct 11, 2017 | 17.65 | 17.72 | 17.46 | 17.59 | 8,528,758 | -0.17(-0.95%) |
Oct 10, 2017 | 17.54 | 17.78 | 17.51 | 17.76 | 7,759,434 | +0.23(+1.34%) |
Oct 09, 2017 | 17.66 | 17.76 | 17.44 | 17.52 | 7,871,706 | -0.08(-0.48%) |
Oct 06, 2017 | 17.52 | 17.70 | 17.41 | 17.61 | 10,752,074 | +0.17(+0.97%) |
Oct 05, 2017 | 17.23 | 17.53 | 17.13 | 17.44 | 10,097,579 | +0.26(+1.53%) |
Oct 04, 2017 | 16.96 | 17.27 | 16.95 | 17.17 | 24,270,170 | -0.13(-0.73%) |
Oct 03, 2017 | 17.49 | 17.56 | 17.25 | 17.30 | 14,747,559 | -0.18(-1.02%) |
Oct 02, 2017 | 17.63 | 17.67 | 17.34 | 17.48 | 19,215,040 | -0.31(-1.72%) |
Sep 29, 2017 | 17.46 | 17.87 | 17.40 | 17.79 | 12,152,704 | +0.38(+2.16%) |
Sep 28, 2017 | 17.54 | 17.58 | 17.27 | 17.41 | 8,007,235 | -0.07(-0.40%) |
Sep 27, 2017 | 17.68 | 17.43 | 17.48 | 9,135,550 | +0.19(+1.09%) | |
Sep 26, 2017 | 17.16 | 17.38 | 17.08 | 17.29 | 8,901,547 | +0.17(+0.99%) |
Sep 25, 2017 | 17.06 | 17.22 | 16.94 | 17.12 | 8,354,745 | +0.05(+0.30%) |
Sep 22, 2017 | 16.95 | 17.15 | 16.92 | 17.07 | 5,529,700 | +0.04(+0.22%) |
Sep 21, 2017 | 16.83 | 17.09 | 16.82 | 17.03 | 9,453,993 | +0.23(+1.34%) |
Sep 20, 2017 | 16.84 | 16.90 | 16.45 | 16.81 | 18,922,336 | -0.01(-0.08%) |
Sep 19, 2017 | 16.73 | 16.91 | 16.66 | 16.82 | 9,033,201 | +0.11(+0.65%) |
Sep 18, 2017 | 16.52 | 16.78 | 16.50 | 16.71 | 7,564,065 | +0.20(+1.22%) |
Sep 15, 2017 | 16.29 | 16.52 | 16.16 | 16.51 | 14,460,187 | +0.18(+1.09%) |
Sep 14, 2017 | 16.42 | 16.60 | 16.32 | 16.33 | 11,728,096 | +0.04(+0.26%) |
Sep 13, 2017 | 16.11 | 16.42 | 16.07 | 16.29 | 8,626,963 | +0.10(+0.61%) |
Sep 12, 2017 | 15.79 | 16.32 | 15.78 | 16.19 | 11,974,003 | +0.48(+3.05%) |
Sep 11, 2017 | 15.61 | 15.86 | 15.54 | 15.71 | 9,396,112 | +0.31(+1.98%) |
Sep 08, 2017 | 15.08 | 15.51 | 15.08 | 15.41 | 11,600,535 | +0.34(+2.28%) |
Sep 07, 2017 | 15.35 | 15.38 | 14.80 | 15.07 | 11,108,518 | -0.32(-2.11%) |
Sep 06, 2017 | 15.45 | 15.58 | 15.31 | 15.39 | 8,511,014 | +0.06(+0.37%) |
Sep 05, 2017 | 15.69 | 15.71 | 15.27 | 15.33 | 8,416,808 | -0.45(-2.86%) |
Sep 01, 2017 | 15.63 | 15.92 | 15.57 | 15.78 | 6,140,476 | +0.23(+1.45%) |
Aug 31, 2017 | 15.78 | 15.80 | 15.55 | 15.56 | 7,736,957 | -0.12(-0.78%) |
Aug 30, 2017 | 15.66 | 15.87 | 15.66 | 15.68 | 6,772,933 | +0.04(+0.24%) |
Aug 29, 2017 | 15.46 | 15.70 | 15.34 | 15.64 | 9,472,175 | -0.08(-0.48%) |
Aug 28, 2017 | 15.94 | 15.96 | 15.63 | 15.72 | 10,988,004 | -0.18(-1.12%) |
Aug 25, 2017 | 16.02 | 16.14 | 15.89 | 15.90 | 5,884,571 | -0.07(-0.44%) |
Aug 24, 2017 | 15.82 | 15.99 | 15.75 | 15.97 | 11,614,019 | +0.23(+1.49%) |
Aug 23, 2017 | 15.56 | 15.97 | 15.54 | 15.73 | 8,291,373 | +0.04(+0.24%) |
Aug 22, 2017 | 15.48 | 15.72 | 15.46 | 15.70 | 10,274,598 | +0.34(+2.20%) |
Aug 21, 2017 | 15.53 | 15.55 | 15.31 | 15.36 | 14,277,352 | -0.17(-1.09%) |
Aug 18, 2017 | 15.38 | 15.69 | 15.24 | 15.53 | 8,458,295 | +0.12(+0.76%) |
Aug 17, 2017 | 15.90 | 15.97 | 15.39 | 15.41 | 8,947,880 | -0.54(-3.36%) |
Aug 16, 2017 | 16.04 | 16.15 | 15.87 | 15.94 | 6,364,270 | -0.02(-0.12%) |
Aug 15, 2017 | 16.27 | 16.40 | 15.95 | 15.96 | 6,789,963 | -0.11(-0.67%) |
Aug 14, 2017 | 15.93 | 16.26 | 15.87 | 16.07 | 6,519,376 | +0.39(+2.49%) |
Aug 11, 2017 | 15.84 | 15.99 | 15.60 | 15.68 | 8,993,543 | -0.15(-0.95%) |
Aug 10, 2017 | 16.27 | 16.35 | 15.82 | 15.83 | 9,027,982 | -0.62(-3.77%) |
Aug 09, 2017 | 16.42 | 16.48 | 16.30 | 16.45 | 5,440,660 | -0.15(-0.88%) |
Aug 08, 2017 | 16.56 | 16.94 | 16.54 | 16.60 | 7,557,800 | -0.00(-0.03%) |
Aug 07, 2017 | 16.73 | 16.78 | 16.60 | 16.60 | 8,731,863 | -0.13(-0.76%) |
Aug 04, 2017 | 16.73 | 17.05 | 16.69 | 16.73 | 7,987,588 | +0.19(+1.14%) |
Aug 03, 2017 | 16.69 | 16.75 | 16.51 | 16.54 | 8,905,763 | -0.19(-1.12%) |
Aug 02, 2017 | 16.53 | 16.73 | 16.49 | 16.73 | 7,570,861 | +0.19(+1.14%) |