Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.51 | 15.54 | 14.02 | 14.12 | 26,012,976 | -1.46(-9.37%) |
Oct 30, 2017 | 13.87 | 15.68 | 13.74 | 15.58 | 37,044,104 | +1.58(+11.29%) |
Oct 27, 2017 | 12.90 | 14.05 | 12.71 | 14.00 | 66,440,744 | -1.37(-8.91%) |
Oct 26, 2017 | 15.46 | 15.62 | 15.29 | 15.37 | 15,981,357 | -0.08(-0.52%) |
Oct 25, 2017 | 15.43 | 15.47 | 15.21 | 15.45 | 15,611,158 | +0.05(+0.32%) |
Oct 24, 2017 | 15.43 | 15.53 | 15.17 | 15.40 | 11,239,457 | -0.06(-0.39%) |
Oct 23, 2017 | 15.40 | 15.55 | 15.07 | 15.46 | 30,770,896 | -0.51(-3.19%) |
Oct 20, 2017 | 15.83 | 16.09 | 15.77 | 15.97 | 12,067,417 | +0.16(+1.01%) |
Oct 19, 2017 | 15.61 | 15.83 | 15.55 | 15.81 | 5,894,176 | +0.18(+1.15%) |
Oct 18, 2017 | 15.64 | 15.69 | 15.58 | 15.63 | 5,154,716 | +0.04(+0.26%) |
Oct 17, 2017 | 15.74 | 15.77 | 15.50 | 15.59 | 15,190,839 | -0.16(-1.02%) |
Oct 16, 2017 | 15.73 | 15.84 | 15.69 | 15.75 | 6,544,306 | +0.01(+0.06%) |
Oct 13, 2017 | 15.67 | 15.83 | 15.64 | 15.74 | 7,047,546 | +0.12(+0.77%) |
Oct 12, 2017 | 15.66 | 15.69 | 15.47 | 15.62 | 6,555,915 | -0.04(-0.26%) |
Oct 11, 2017 | 15.45 | 15.68 | 15.41 | 15.66 | 4,182,435 | +0.15(+0.97%) |
Oct 10, 2017 | 15.57 | 15.73 | 15.32 | 15.51 | 7,985,140 | -0.09(-0.58%) |
Oct 09, 2017 | 15.60 | 15.74 | 15.47 | 15.60 | 4,124,456 | +0.05(+0.32%) |
Oct 06, 2017 | 15.47 | 15.62 | 15.44 | 15.55 | 7,236,280 | -0.01(-0.06%) |
Oct 05, 2017 | 15.75 | 15.77 | 15.46 | 15.56 | 7,483,091 | -0.16(-1.02%) |
Oct 04, 2017 | 15.78 | 15.78 | 15.64 | 15.72 | 9,201,907 | +0.04(+0.26%) |
Oct 03, 2017 | 15.46 | 15.71 | 15.33 | 15.68 | 11,417,421 | +0.30(+1.95%) |
Oct 02, 2017 | 15.43 | 15.47 | 14.94 | 15.38 | 8,038,745 | -0.10(-0.65%) |
Sep 29, 2017 | 15.00 | 15.50 | 14.99 | 15.48 | 8,875,917 | +0.47(+3.13%) |
Sep 28, 2017 | 15.04 | 15.27 | 14.93 | 15.01 | 5,606,010 | +0.00(+0.00%) |
Sep 27, 2017 | 15.08 | 15.12 | 14.89 | 15.01 | 7,030,674 | +0.03(+0.20%) |
Sep 26, 2017 | 14.67 | 15.16 | 14.65 | 14.98 | 13,041,468 | +0.27(+1.84%) |
Sep 25, 2017 | 14.45 | 14.76 | 14.35 | 14.71 | 11,265,135 | +0.19(+1.31%) |
Sep 22, 2017 | 14.86 | 14.86 | 14.39 | 14.52 | 9,371,927 | -0.48(-3.20%) |
Sep 21, 2017 | 14.89 | 15.03 | 14.78 | 15.00 | 9,580,396 | -0.01(-0.07%) |
Sep 20, 2017 | 15.07 | 15.19 | 14.90 | 15.01 | 10,577,104 | -0.04(-0.27%) |
Sep 19, 2017 | 14.87 | 15.46 | 14.82 | 15.05 | 16,259,278 | +0.18(+1.21%) |
Sep 18, 2017 | 15.89 | 15.90 | 14.83 | 14.87 | 13,475,975 | -0.99(-6.24%) |
Sep 15, 2017 | 15.93 | 16.09 | 15.80 | 15.86 | 10,218,711 | +0.02(+0.13%) |
Sep 14, 2017 | 16.00 | 16.17 | 15.71 | 15.84 | 7,087,446 | -0.26(-1.61%) |
Sep 13, 2017 | 15.70 | 16.12 | 15.64 | 16.10 | 3,800,683 | +0.40(+2.55%) |
Sep 12, 2017 | 15.58 | 15.78 | 15.41 | 15.70 | 5,082,921 | +0.12(+0.77%) |
Sep 11, 2017 | 15.42 | 15.68 | 15.38 | 15.58 | 4,636,894 | +0.30(+1.96%) |
Sep 08, 2017 | 15.50 | 15.50 | 15.17 | 15.28 | 5,759,011 | -0.28(-1.80%) |
Sep 07, 2017 | 15.80 | 15.87 | 15.31 | 15.56 | 7,801,721 | -0.13(-0.83%) |
Sep 06, 2017 | 16.29 | 16.43 | 15.60 | 15.69 | 13,785,790 | -0.52(-3.21%) |
Sep 05, 2017 | 16.42 | 16.45 | 16.13 | 16.21 | 5,795,002 | -0.27(-1.64%) |
Sep 01, 2017 | 16.26 | 16.53 | 16.23 | 16.48 | 4,061,047 | +0.26(+1.60%) |
Aug 31, 2017 | 16.13 | 16.34 | 16.07 | 16.22 | 5,861,006 | +0.10(+0.62%) |
Aug 30, 2017 | 16.10 | 16.19 | 15.92 | 16.12 | 3,123,292 | +0.01(+0.06%) |
Aug 29, 2017 | 16.37 | 16.38 | 16.08 | 16.11 | 4,443,951 | -0.36(-2.19%) |
Aug 28, 2017 | 16.50 | 16.50 | 16.30 | 16.47 | 5,403,656 | +0.00(+0.00%) |
Aug 25, 2017 | 16.54 | 16.18 | 16.47 | 4,798,796 | +0.23(+1.42%) | |
Aug 24, 2017 | 16.05 | 16.30 | 15.93 | 16.24 | 7,022,047 | +0.20(+1.25%) |
Aug 23, 2017 | 16.23 | 16.29 | 16.03 | 16.04 | 4,998,495 | -0.27(-1.66%) |
Aug 22, 2017 | 16.41 | 16.47 | 16.14 | 16.31 | 4,601,602 | -0.11(-0.67%) |
Aug 21, 2017 | 16.63 | 16.74 | 16.22 | 16.42 | 5,981,099 | -0.25(-1.50%) |
Aug 18, 2017 | 16.93 | 17.01 | 16.67 | 16.67 | 5,208,118 | -0.35(-2.04%) |
Aug 17, 2017 | 17.26 | 17.26 | 17.00 | 17.02 | 4,104,826 | -0.25(-1.44%) |
Aug 16, 2017 | 17.35 | 17.54 | 17.18 | 17.26 | 4,953,328 | -0.07(-0.40%) |
Aug 15, 2017 | 17.24 | 17.37 | 17.06 | 17.33 | 5,067,496 | +0.06(+0.34%) |
Aug 14, 2017 | 17.39 | 17.50 | 17.21 | 17.27 | 6,890,090 | -0.08(-0.46%) |
Aug 11, 2017 | 17.67 | 17.72 | 17.31 | 17.35 | 5,037,779 | -0.23(-1.30%) |
Aug 10, 2017 | 17.73 | 17.83 | 17.49 | 17.58 | 6,404,535 | -0.26(-1.44%) |
Aug 09, 2017 | 18.09 | 18.22 | 17.79 | 17.84 | 6,816,446 | -0.41(-2.23%) |
Aug 08, 2017 | 18.56 | 18.62 | 18.16 | 18.25 | 8,357,127 | -0.37(-1.97%) |
Aug 07, 2017 | 18.80 | 18.84 | 18.46 | 18.61 | 5,936,650 | -0.22(-1.16%) |
Aug 04, 2017 | 19.06 | 18.62 | 18.83 | 6,295,416 | +0.02(+0.11%) | |
Aug 03, 2017 | 18.99 | 19.15 | 18.68 | 18.81 | 11,081,724 | -0.63(-3.26%) |
Aug 02, 2017 | 19.52 | 19.63 | 19.31 | 19.45 | 8,285,690 | -0.10(-0.51%) |