Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.27 | 14.37 | 14.06 | 14.25 | 16,937,182 | -0.06(-0.42%) |
Oct 30, 2017 | 14.62 | 14.88 | 14.15 | 14.31 | 31,765,872 | -0.65(-4.32%) |
Oct 27, 2017 | 15.47 | 15.57 | 14.89 | 14.96 | 33,482,206 | -1.25(-7.73%) |
Oct 26, 2017 | 16.17 | 16.31 | 15.89 | 16.21 | 10,298,166 | +0.08(+0.47%) |
Oct 25, 2017 | 16.22 | 16.36 | 16.05 | 16.14 | 11,010,219 | -0.12(-0.75%) |
Oct 24, 2017 | 16.31 | 16.43 | 16.07 | 16.26 | 11,271,352 | +0.05(+0.33%) |
Oct 23, 2017 | 16.16 | 16.55 | 16.16 | 16.20 | 16,018,894 | +0.12(+0.76%) |
Oct 20, 2017 | 15.49 | 16.13 | 15.48 | 16.08 | 17,580,282 | +0.74(+4.85%) |
Oct 19, 2017 | 15.25 | 15.44 | 15.15 | 15.34 | 6,999,641 | +0.03(+0.20%) |
Oct 18, 2017 | 15.19 | 15.45 | 15.14 | 15.31 | 8,941,597 | +0.15(+1.00%) |
Oct 17, 2017 | 15.10 | 15.19 | 14.95 | 15.16 | 11,176,140 | +0.05(+0.30%) |
Oct 16, 2017 | 15.21 | 15.23 | 14.78 | 15.11 | 28,512,528 | -0.24(-1.53%) |
Oct 13, 2017 | 15.43 | 15.57 | 15.27 | 15.35 | 11,075,263 | -0.03(-0.20%) |
Oct 12, 2017 | 15.51 | 15.51 | 15.23 | 15.38 | 12,659,294 | -0.17(-1.12%) |
Oct 11, 2017 | 15.69 | 15.76 | 15.49 | 15.55 | 9,468,667 | -0.14(-0.92%) |
Oct 10, 2017 | 15.59 | 15.79 | 15.54 | 15.70 | 11,106,192 | +0.24(+1.52%) |
Oct 09, 2017 | 15.94 | 15.95 | 15.44 | 15.46 | 16,861,604 | -0.35(-2.21%) |
Oct 06, 2017 | 15.87 | 16.01 | 15.64 | 15.81 | 17,420,880 | -0.17(-1.05%) |
Oct 05, 2017 | 15.68 | 16.16 | 15.60 | 15.98 | 12,456,521 | +0.30(+1.94%) |
Oct 04, 2017 | 15.95 | 15.96 | 15.64 | 15.67 | 12,537,057 | -0.32(-1.99%) |
Oct 03, 2017 | 15.95 | 16.00 | 15.56 | 15.99 | 13,167,181 | +0.12(+0.77%) |
Oct 02, 2017 | 16.50 | 16.50 | 15.48 | 15.87 | 29,798,346 | -0.71(-4.26%) |
Sep 29, 2017 | 16.76 | 16.97 | 16.53 | 16.58 | 9,741,111 | -0.15(-0.91%) |
Sep 28, 2017 | 16.83 | 17.03 | 16.72 | 16.73 | 8,951,421 | -0.09(-0.54%) |
Sep 27, 2017 | 16.51 | 16.82 | 9,123,044 | +0.21(+1.23%) | ||
Sep 26, 2017 | 16.62 | 16.70 | 16.45 | 16.62 | 7,031,660 | +0.05(+0.28%) |
Sep 25, 2017 | 16.24 | 16.77 | 16.23 | 16.57 | 8,910,354 | +0.21(+1.30%) |
Sep 22, 2017 | 16.09 | 16.45 | 16.09 | 16.36 | 9,460,120 | +0.28(+1.75%) |
Sep 21, 2017 | 16.35 | 16.37 | 15.89 | 16.08 | 13,535,982 | -0.24(-1.49%) |
Sep 20, 2017 | 16.48 | 16.48 | 16.20 | 16.32 | 12,721,913 | -0.23(-1.38%) |
Sep 19, 2017 | 16.91 | 17.11 | 16.43 | 16.55 | 15,533,437 | -0.24(-1.45%) |
Sep 18, 2017 | 17.15 | 17.27 | 16.78 | 16.79 | 10,738,135 | -0.36(-2.13%) |
Sep 15, 2017 | 16.71 | 17.23 | 16.71 | 17.15 | 21,437,454 | +0.44(+2.64%) |
Sep 14, 2017 | 16.93 | 16.96 | 16.60 | 16.71 | 11,257,824 | -0.21(-1.22%) |
Sep 13, 2017 | 16.94 | 17.06 | 16.56 | 16.92 | 17,006,206 | +0.32(+1.93%) |
Sep 12, 2017 | 16.10 | 16.67 | 16.06 | 16.60 | 12,119,706 | +0.55(+3.45%) |
Sep 11, 2017 | 15.73 | 16.24 | 15.73 | 16.05 | 10,546,343 | +0.12(+0.75%) |
Sep 08, 2017 | 16.21 | 16.25 | 15.89 | 15.93 | 8,287,070 | -0.30(-1.84%) |
Sep 07, 2017 | 16.67 | 16.77 | 16.13 | 16.23 | 9,235,825 | -0.34(-2.03%) |
Sep 06, 2017 | 15.80 | 16.62 | 15.80 | 16.56 | 19,130,144 | +0.87(+5.52%) |
Sep 05, 2017 | 15.95 | 15.95 | 15.53 | 15.70 | 9,989,098 | -0.30(-1.87%) |
Sep 01, 2017 | 15.60 | 16.03 | 15.59 | 15.99 | 9,306,089 | +0.48(+3.08%) |
Aug 31, 2017 | 15.56 | 15.67 | 15.44 | 15.52 | 10,638,365 | -0.04(-0.29%) |
Aug 30, 2017 | 15.64 | 15.73 | 15.50 | 15.56 | 6,000,657 | -0.08(-0.52%) |
Aug 29, 2017 | 15.59 | 15.67 | 15.46 | 15.64 | 9,562,065 | -0.16(-1.04%) |
Aug 28, 2017 | 15.84 | 15.88 | 15.64 | 15.81 | 7,760,621 | +0.04(+0.24%) |
Aug 25, 2017 | 15.43 | 15.89 | 15.43 | 15.77 | 11,647,746 | +0.31(+2.03%) |
Aug 24, 2017 | 15.61 | 15.88 | 15.39 | 15.46 | 16,502,708 | +0.14(+0.93%) |
Aug 23, 2017 | 15.18 | 15.47 | 15.10 | 15.31 | 11,870,402 | +0.06(+0.39%) |
Aug 22, 2017 | 14.95 | 15.37 | 14.90 | 15.26 | 23,490,922 | +0.66(+4.56%) |
Aug 21, 2017 | 14.55 | 14.71 | 14.44 | 14.59 | 12,536,551 | +0.03(+0.21%) |
Aug 18, 2017 | 14.61 | 14.67 | 14.46 | 14.56 | 14,038,545 | -0.10(-0.66%) |
Aug 17, 2017 | 15.01 | 15.04 | 14.65 | 14.66 | 27,256,112 | -0.39(-2.58%) |
Aug 16, 2017 | 15.29 | 15.53 | 15.02 | 15.05 | 11,728,649 | -0.11(-0.74%) |
Aug 15, 2017 | 15.24 | 15.34 | 15.10 | 15.16 | 10,632,112 | -0.04(-0.30%) |
Aug 14, 2017 | 15.52 | 15.61 | 15.17 | 15.20 | 11,811,938 | -0.20(-1.31%) |
Aug 11, 2017 | 15.23 | 15.71 | 15.06 | 15.40 | 16,737,532 | -0.04(-0.24%) |
Aug 10, 2017 | 16.90 | 17.07 | 15.35 | 15.44 | 53,117,156 | -1.76(-10.25%) |
Aug 09, 2017 | 17.48 | 17.68 | 17.02 | 17.20 | 13,344,775 | -0.37(-2.08%) |
Aug 08, 2017 | 18.01 | 18.11 | 17.53 | 17.57 | 8,547,015 | -0.03(-0.17%) |
Aug 07, 2017 | 17.38 | 17.70 | 17.21 | 17.60 | 8,127,184 | +0.19(+1.12%) |
Aug 04, 2017 | 17.61 | 17.65 | 17.31 | 17.41 | 11,720,027 | -0.22(-1.23%) |
Aug 03, 2017 | 17.40 | 17.96 | 17.35 | 17.62 | 8,094,390 | +0.31(+1.81%) |
Aug 02, 2017 | 17.74 | 17.89 | 17.26 | 17.31 | 8,740,129 | -0.61(-3.38%) |