Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.74 | 13.88 | 13.71 | 13.73 | 11,778,962 | +0.02(+0.11%) |
Oct 30, 2017 | 13.73 | 13.85 | 13.64 | 13.71 | 8,568,881 | -0.11(-0.76%) |
Oct 27, 2017 | 13.88 | 13.91 | 13.78 | 13.82 | 14,136,532 | -0.11(-0.81%) |
Oct 26, 2017 | 13.79 | 14.01 | 13.76 | 13.93 | 19,014,734 | +0.15(+1.09%) |
Oct 25, 2017 | 14.15 | 14.16 | 13.69 | 13.78 | 15,973,135 | -0.11(-0.76%) |
Oct 24, 2017 | 13.95 | 14.10 | 13.86 | 13.89 | 15,585,535 | +0.01(+0.05%) |
Oct 23, 2017 | 13.94 | 14.05 | 13.86 | 13.88 | 13,807,022 | -0.03(-0.22%) |
Oct 20, 2017 | 13.89 | 13.93 | 13.77 | 13.91 | 16,439,557 | +0.18(+1.31%) |
Oct 19, 2017 | 13.52 | 13.76 | 13.36 | 13.73 | 29,656,974 | -0.25(-1.78%) |
Oct 18, 2017 | 13.76 | 14.01 | 13.60 | 13.98 | 34,331,244 | +0.29(+2.14%) |
Oct 17, 2017 | 13.88 | 13.93 | 13.65 | 13.68 | 10,677,348 | -0.18(-1.30%) |
Oct 16, 2017 | 13.70 | 13.89 | 13.67 | 13.86 | 17,616,144 | +0.18(+1.32%) |
Oct 13, 2017 | 13.68 | 13.84 | 13.52 | 13.68 | 17,479,796 | -0.04(-0.27%) |
Oct 12, 2017 | 13.92 | 13.95 | 13.70 | 13.72 | 21,700,892 | -0.15(-1.09%) |
Oct 11, 2017 | 13.98 | 14.02 | 13.86 | 13.87 | 16,455,539 | -0.16(-1.13%) |
Oct 10, 2017 | 13.96 | 14.08 | 13.95 | 14.03 | 15,944,147 | +0.06(+0.43%) |
Oct 09, 2017 | 14.09 | 14.10 | 13.93 | 13.97 | 11,459,684 | -0.09(-0.64%) |
Oct 06, 2017 | 14.16 | 14.31 | 14.04 | 14.06 | 15,586,322 | -0.06(-0.43%) |
Oct 05, 2017 | 13.98 | 14.20 | 13.90 | 14.12 | 18,277,416 | +0.15(+1.08%) |
Oct 04, 2017 | 14.07 | 14.11 | 13.95 | 13.97 | 10,881,931 | -0.13(-0.91%) |
Oct 03, 2017 | 14.22 | 14.27 | 14.04 | 14.10 | 9,002,946 | -0.12(-0.85%) |
Oct 02, 2017 | 14.20 | 14.27 | 14.05 | 14.22 | 15,526,841 | +0.06(+0.43%) |
Sep 29, 2017 | 13.98 | 14.25 | 13.98 | 14.16 | 9,210,072 | +0.12(+0.86%) |
Sep 28, 2017 | 14.06 | 14.08 | 13.86 | 14.04 | 9,663,821 | -0.01(-0.05%) |
Sep 27, 2017 | 14.13 | 13.88 | 14.04 | 14,283,665 | +0.25(+1.80%) | |
Sep 26, 2017 | 13.78 | 13.85 | 13.70 | 13.79 | 7,426,605 | +0.05(+0.38%) |
Sep 25, 2017 | 13.74 | 13.86 | 13.65 | 13.74 | 8,812,623 | -0.04(-0.27%) |
Sep 22, 2017 | 13.69 | 13.81 | 13.58 | 13.78 | 10,226,938 | +0.05(+0.38%) |
Sep 21, 2017 | 13.62 | 13.77 | 13.53 | 13.73 | 19,120,062 | +0.08(+0.55%) |
Sep 20, 2017 | 13.62 | 13.68 | 13.37 | 13.65 | 25,689,342 | +0.02(+0.17%) |
Sep 19, 2017 | 13.61 | 13.70 | 13.51 | 13.63 | 15,851,732 | +0.02(+0.17%) |
Sep 18, 2017 | 13.52 | 13.69 | 13.47 | 13.61 | 12,483,942 | +0.13(+0.95%) |
Sep 15, 2017 | 13.40 | 13.49 | 13.28 | 13.48 | 16,941,926 | +0.03(+0.22%) |
Sep 14, 2017 | 13.48 | 13.62 | 13.40 | 13.45 | 19,422,012 | +0.02(+0.11%) |
Sep 13, 2017 | 13.11 | 13.44 | 13.07 | 13.43 | 17,692,594 | +0.30(+2.29%) |
Sep 12, 2017 | 12.88 | 13.25 | 12.88 | 13.13 | 16,555,522 | +0.32(+2.52%) |
Sep 11, 2017 | 12.67 | 12.92 | 12.67 | 12.81 | 10,714,140 | +0.31(+2.47%) |
Sep 08, 2017 | 12.37 | 12.60 | 12.35 | 12.50 | 10,301,813 | +0.11(+0.91%) |
Sep 07, 2017 | 12.70 | 12.70 | 12.25 | 12.39 | 16,241,659 | -0.33(-2.60%) |
Sep 06, 2017 | 12.70 | 12.85 | 12.63 | 12.72 | 9,498,422 | +0.09(+0.71%) |
Sep 05, 2017 | 12.92 | 12.94 | 12.62 | 12.63 | 15,773,049 | -0.43(-3.28%) |
Sep 01, 2017 | 12.99 | 13.14 | 12.93 | 13.06 | 9,999,628 | +0.11(+0.87%) |
Aug 31, 2017 | 13.06 | 13.09 | 12.94 | 12.94 | 8,567,538 | -0.05(-0.40%) |
Aug 30, 2017 | 13.01 | 13.10 | 12.95 | 13.00 | 8,964,168 | +0.02(+0.17%) |
Aug 29, 2017 | 12.89 | 13.00 | 12.78 | 12.97 | 12,689,056 | -0.11(-0.81%) |
Aug 28, 2017 | 13.24 | 13.29 | 13.07 | 13.08 | 6,481,658 | -0.15(-1.14%) |
Aug 25, 2017 | 13.25 | 13.32 | 13.21 | 13.23 | 8,985,422 | +0.03(+0.26%) |
Aug 24, 2017 | 13.27 | 13.32 | 13.15 | 13.20 | 11,756,910 | -0.03(-0.23%) |
Aug 23, 2017 | 13.05 | 13.30 | 13.05 | 13.23 | 11,390,214 | +0.04(+0.34%) |
Aug 22, 2017 | 13.08 | 13.22 | 13.05 | 13.18 | 10,956,257 | +0.16(+1.21%) |
Aug 21, 2017 | 13.14 | 13.17 | 12.94 | 13.02 | 11,758,832 | -0.13(-1.02%) |
Aug 18, 2017 | 13.26 | 13.32 | 13.10 | 13.16 | 21,590,696 | -0.15(-1.12%) |
Aug 17, 2017 | 13.39 | 13.59 | 13.29 | 13.31 | 48,622,976 | -0.14(-1.06%) |
Aug 16, 2017 | 13.47 | 13.51 | 13.36 | 13.45 | 20,345,670 | +0.05(+0.39%) |
Aug 15, 2017 | 13.53 | 13.62 | 13.39 | 13.40 | 10,413,417 | +0.00(+0.00%) |
Aug 14, 2017 | 13.32 | 13.41 | 13.23 | 13.40 | 11,437,619 | +0.29(+2.23%) |
Aug 11, 2017 | 13.20 | 13.31 | 13.01 | 13.11 | 16,397,822 | -0.07(-0.57%) |
Aug 10, 2017 | 13.42 | 13.44 | 13.17 | 13.18 | 13,997,491 | -0.37(-2.76%) |
Aug 09, 2017 | 13.59 | 13.67 | 13.50 | 13.56 | 10,879,917 | -0.17(-1.25%) |
Aug 08, 2017 | 13.69 | 13.99 | 13.64 | 13.73 | 11,628,499 | +0.02(+0.16%) |
Aug 07, 2017 | 13.80 | 13.84 | 13.68 | 13.71 | 10,873,467 | -0.06(-0.43%) |
Aug 04, 2017 | 13.64 | 13.99 | 13.63 | 13.77 | 19,614,012 | +0.28(+2.05%) |
Aug 03, 2017 | 13.51 | 13.57 | 13.45 | 13.49 | 13,210,405 | -0.03(-0.22%) |
Aug 02, 2017 | 13.53 | 13.62 | 13.49 | 13.52 | 11,589,227 | -0.03(-0.22%) |