Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.15 | 17.49 | 16.93 | 17.40 | 7,438,889 | +0.15(+0.89%) |
Oct 30, 2017 | 17.50 | 17.54 | 17.13 | 17.24 | 7,901,416 | -0.11(-0.61%) |
Oct 27, 2017 | 16.90 | 17.43 | 16.73 | 17.35 | 9,068,749 | +0.33(+1.92%) |
Oct 26, 2017 | 17.32 | 17.32 | 16.75 | 17.02 | 9,131,388 | -0.35(-1.99%) |
Oct 25, 2017 | 17.38 | 17.84 | 17.08 | 17.37 | 10,779,144 | -0.49(-2.74%) |
Oct 24, 2017 | 17.88 | 18.08 | 17.59 | 17.86 | 5,530,722 | +0.13(+0.76%) |
Oct 23, 2017 | 18.04 | 18.28 | 17.72 | 17.73 | 5,430,687 | -0.39(-2.17%) |
Oct 20, 2017 | 18.16 | 18.32 | 18.02 | 18.12 | 3,829,820 | -0.13(-0.74%) |
Oct 19, 2017 | 18.06 | 18.36 | 17.88 | 18.25 | 5,374,878 | +0.00(+0.00%) |
Oct 18, 2017 | 18.66 | 18.95 | 18.21 | 18.25 | 6,027,845 | -0.43(-2.31%) |
Oct 17, 2017 | 18.74 | 19.09 | 18.64 | 18.69 | 4,584,695 | -0.06(-0.31%) |
Oct 16, 2017 | 18.74 | 19.05 | 18.42 | 18.74 | 5,479,052 | +0.07(+0.36%) |
Oct 13, 2017 | 19.28 | 19.28 | 18.61 | 18.68 | 4,158,743 | -0.35(-1.82%) |
Oct 12, 2017 | 18.99 | 19.15 | 18.57 | 19.02 | 4,821,739 | -0.12(-0.65%) |
Oct 11, 2017 | 19.43 | 19.48 | 18.83 | 19.15 | 6,612,087 | +0.31(+1.63%) |
Oct 10, 2017 | 19.27 | 19.46 | 18.81 | 18.84 | 4,300,361 | -0.12(-0.61%) |
Oct 09, 2017 | 19.20 | 19.24 | 18.88 | 18.95 | 2,948,435 | -0.25(-1.30%) |
Oct 06, 2017 | 19.59 | 19.75 | 19.11 | 19.20 | 6,241,550 | -0.57(-2.87%) |
Oct 05, 2017 | 19.49 | 19.84 | 19.36 | 19.77 | 6,567,733 | +0.36(+1.83%) |
Oct 04, 2017 | 19.34 | 19.73 | 19.27 | 19.42 | 4,111,783 | +0.20(+1.05%) |
Oct 03, 2017 | 19.54 | 19.77 | 19.10 | 19.21 | 7,004,519 | -0.40(-2.06%) |
Oct 02, 2017 | 18.50 | 19.64 | 18.33 | 19.62 | 6,353,445 | +0.82(+4.34%) |
Sep 29, 2017 | 18.91 | 18.95 | 18.60 | 18.80 | 5,451,112 | -0.14(-0.76%) |
Sep 28, 2017 | 19.58 | 19.61 | 18.69 | 18.95 | 9,167,732 | -0.66(-3.38%) |
Sep 27, 2017 | 19.62 | 18.98 | 19.61 | 8,018,072 | +0.61(+3.19%) | |
Sep 26, 2017 | 18.41 | 19.03 | 18.29 | 19.00 | 5,234,902 | +0.53(+2.86%) |
Sep 25, 2017 | 18.26 | 18.54 | 18.24 | 18.47 | 7,640,070 | +0.30(+1.64%) |
Sep 22, 2017 | 18.03 | 18.27 | 17.93 | 18.18 | 4,332,278 | +0.12(+0.64%) |
Sep 21, 2017 | 18.28 | 18.37 | 17.86 | 18.06 | 5,342,237 | -0.44(-2.39%) |
Sep 20, 2017 | 18.36 | 18.95 | 18.19 | 18.50 | 10,666,435 | +0.21(+1.16%) |
Sep 19, 2017 | 18.44 | 18.48 | 18.10 | 18.29 | 5,454,465 | -0.10(-0.52%) |
Sep 18, 2017 | 17.79 | 18.55 | 17.79 | 18.39 | 6,942,982 | +0.58(+3.24%) |
Sep 15, 2017 | 17.99 | 18.06 | 17.65 | 17.81 | 13,712,571 | -0.23(-1.28%) |
Sep 14, 2017 | 17.64 | 18.11 | 17.52 | 18.04 | 10,319,824 | +0.53(+3.02%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.31 | 17.51 | 7,037,428 | +0.32(+1.84%) |
Sep 12, 2017 | 16.42 | 17.62 | 16.32 | 17.20 | 9,544,025 | +0.91(+5.60%) |
Sep 11, 2017 | 15.92 | 16.50 | 15.88 | 16.29 | 9,137,796 | +0.37(+2.35%) |
Sep 08, 2017 | 16.87 | 16.89 | 15.35 | 15.91 | 14,953,741 | -1.28(-7.43%) |
Sep 07, 2017 | 17.53 | 17.64 | 17.14 | 17.19 | 4,507,767 | -0.39(-2.24%) |
Sep 06, 2017 | 17.45 | 17.74 | 17.39 | 17.58 | 6,960,763 | +0.36(+2.06%) |
Sep 05, 2017 | 17.27 | 17.72 | 17.09 | 17.23 | 6,386,892 | +0.10(+0.56%) |
Sep 01, 2017 | 16.71 | 17.03 | 16.59 | 17.13 | 5,630,241 | +0.47(+2.82%) |
Aug 31, 2017 | 16.78 | 17.01 | 16.60 | 16.66 | 5,512,226 | +0.00(+0.00%) |
Aug 30, 2017 | 16.61 | 16.81 | 16.31 | 16.66 | 5,248,051 | -0.04(-0.23%) |
Aug 29, 2017 | 16.71 | 16.82 | 16.27 | 16.70 | 7,845,844 | -0.18(-1.08%) |
Aug 28, 2017 | 17.37 | 17.47 | 16.79 | 16.88 | 7,837,510 | -0.56(-3.19%) |
Aug 25, 2017 | 17.90 | 17.93 | 17.38 | 17.44 | 5,780,961 | -0.41(-2.31%) |
Aug 24, 2017 | 17.61 | 18.15 | 17.56 | 17.85 | 7,523,057 | +0.21(+1.20%) |
Aug 23, 2017 | 17.17 | 17.70 | 16.97 | 17.64 | 6,562,022 | +0.40(+2.34%) |
Aug 22, 2017 | 17.03 | 17.27 | 17.02 | 17.24 | 6,376,330 | +0.35(+2.05%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.74 | 16.89 | 5,832,264 | -0.33(-1.90%) |
Aug 18, 2017 | 16.74 | 17.37 | 16.72 | 17.22 | 6,962,634 | +0.46(+2.75%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.74 | 16.76 | 6,532,610 | -0.07(-0.40%) |
Aug 16, 2017 | 16.87 | 17.10 | 16.67 | 16.82 | 7,298,396 | -0.08(-0.45%) |
Aug 15, 2017 | 16.15 | 17.02 | 16.07 | 16.90 | 9,637,234 | +0.66(+4.08%) |
Aug 14, 2017 | 16.11 | 16.79 | 16.09 | 16.24 | 8,866,121 | +0.11(+0.65%) |
Aug 11, 2017 | 16.07 | 16.32 | 15.83 | 16.13 | 6,732,952 | -0.11(-0.65%) |
Aug 10, 2017 | 16.25 | 16.53 | 16.04 | 16.24 | 7,159,218 | +0.09(+0.53%) |
Aug 09, 2017 | 16.29 | 16.60 | 16.00 | 16.15 | 10,863,090 | -0.13(-0.83%) |
Aug 08, 2017 | 16.57 | 16.84 | 16.21 | 16.29 | 8,775,093 | -0.36(-2.19%) |
Aug 07, 2017 | 17.19 | 16.53 | 16.65 | 10,172,215 | -0.51(-2.96%) | |
Aug 04, 2017 | 17.36 | 16.77 | 17.16 | 7,714,265 | +0.10(+0.56%) | |
Aug 03, 2017 | 17.21 | 17.46 | 16.77 | 17.06 | 11,701,724 | -0.12(-0.67%) |
Aug 02, 2017 | 18.95 | 19.01 | 16.97 | 17.18 | 26,441,464 | -2.30(-11.82%) |