Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.68 | 14.01 | 13.55 | 14.00 | 23,731,888 | +0.43(+3.21%) |
Oct 30, 2017 | 12.89 | 13.58 | 12.58 | 13.56 | 36,744,732 | +0.68(+5.26%) |
Oct 27, 2017 | 13.61 | 13.64 | 12.83 | 12.88 | 30,965,042 | -0.76(-5.56%) |
Oct 26, 2017 | 13.70 | 13.77 | 13.56 | 13.64 | 17,758,432 | -0.01(-0.11%) |
Oct 25, 2017 | 13.73 | 13.78 | 13.60 | 13.66 | 12,921,334 | -0.15(-1.12%) |
Oct 24, 2017 | 13.93 | 14.06 | 13.78 | 13.81 | 9,514,885 | -0.04(-0.32%) |
Oct 23, 2017 | 14.08 | 14.20 | 13.73 | 13.86 | 16,949,986 | -0.18(-1.26%) |
Oct 20, 2017 | 13.71 | 14.14 | 13.61 | 14.03 | 21,501,076 | +0.41(+2.97%) |
Oct 19, 2017 | 13.86 | 13.96 | 13.46 | 13.63 | 21,140,054 | -0.12(-0.86%) |
Oct 18, 2017 | 14.03 | 14.06 | 13.70 | 13.75 | 33,592,644 | -0.27(-1.95%) |
Oct 17, 2017 | 14.51 | 14.71 | 13.95 | 14.02 | 25,510,232 | -0.55(-3.74%) |
Oct 16, 2017 | 14.91 | 14.91 | 14.51 | 14.57 | 11,840,571 | -0.36(-2.42%) |
Oct 13, 2017 | 15.03 | 15.15 | 14.79 | 14.93 | 17,568,488 | -0.07(-0.49%) |
Oct 12, 2017 | 14.85 | 15.03 | 14.72 | 15.00 | 50,359,672 | +0.06(+0.39%) |
Oct 11, 2017 | 14.97 | 15.12 | 14.88 | 14.94 | 15,372,299 | -0.04(-0.25%) |
Oct 10, 2017 | 14.82 | 14.99 | 14.75 | 14.98 | 10,352,157 | +0.16(+1.09%) |
Oct 09, 2017 | 14.77 | 14.89 | 14.68 | 14.82 | 8,078,320 | +0.07(+0.50%) |
Oct 06, 2017 | 14.72 | 14.76 | 14.41 | 14.74 | 12,693,290 | -0.01(-0.10%) |
Oct 05, 2017 | 14.85 | 15.04 | 14.68 | 14.76 | 13,862,672 | -0.05(-0.35%) |
Oct 04, 2017 | 14.74 | 15.04 | 14.71 | 14.81 | 12,480,382 | -0.07(-0.45%) |
Oct 03, 2017 | 14.49 | 14.90 | 14.05 | 14.88 | 16,415,371 | +0.63(+4.45%) |
Oct 02, 2017 | 13.92 | 14.29 | 13.85 | 14.24 | 11,486,041 | +0.31(+2.22%) |
Sep 29, 2017 | 14.23 | 14.23 | 13.87 | 13.93 | 9,918,269 | -0.23(-1.61%) |
Sep 28, 2017 | 14.20 | 14.32 | 14.03 | 14.16 | 7,687,341 | -0.07(-0.52%) |
Sep 27, 2017 | 14.17 | 14.23 | 7,016,760 | -0.04(-0.26%) | ||
Sep 26, 2017 | 14.26 | 14.35 | 14.14 | 14.27 | 8,497,009 | +0.01(+0.10%) |
Sep 25, 2017 | 13.67 | 14.30 | 13.66 | 14.26 | 11,037,569 | +0.59(+4.32%) |
Sep 22, 2017 | 13.64 | 13.68 | 13.50 | 13.67 | 9,514,823 | +0.04(+0.27%) |
Sep 21, 2017 | 13.71 | 13.75 | 13.53 | 13.63 | 7,984,972 | -0.13(-0.96%) |
Sep 20, 2017 | 13.67 | 13.95 | 13.58 | 13.76 | 9,875,127 | +0.10(+0.76%) |
Sep 19, 2017 | 13.53 | 13.79 | 13.45 | 13.66 | 11,157,509 | +0.15(+1.15%) |
Sep 18, 2017 | 14.02 | 14.03 | 13.39 | 13.50 | 15,256,645 | -0.49(-3.48%) |
Sep 15, 2017 | 13.95 | 14.08 | 13.89 | 13.99 | 18,839,348 | +0.21(+1.50%) |
Sep 14, 2017 | 13.79 | 13.95 | 13.67 | 13.78 | 7,770,500 | -0.04(-0.27%) |
Sep 13, 2017 | 14.09 | 14.43 | 13.76 | 13.82 | 21,510,720 | -0.27(-1.88%) |
Sep 12, 2017 | 14.23 | 13.53 | 14.09 | 16,118,370 | +0.57(+4.20%) | |
Sep 11, 2017 | 13.71 | 13.78 | 13.42 | 13.52 | 16,864,050 | -0.15(-1.08%) |
Sep 08, 2017 | 13.75 | 14.15 | 13.41 | 13.67 | 21,915,480 | -0.09(-0.64%) |
Sep 07, 2017 | 14.06 | 14.15 | 13.61 | 13.75 | 16,948,596 | -0.25(-1.79%) |
Sep 06, 2017 | 14.43 | 14.54 | 14.00 | 14.01 | 15,656,880 | -0.38(-2.66%) |
Sep 05, 2017 | 14.80 | 14.80 | 14.36 | 14.39 | 10,544,512 | -0.38(-2.59%) |
Sep 01, 2017 | 14.62 | 14.90 | 14.62 | 14.77 | 9,330,617 | +0.24(+1.62%) |
Aug 31, 2017 | 14.70 | 14.70 | 14.40 | 14.54 | 9,969,063 | -0.11(-0.76%) |
Aug 30, 2017 | 14.76 | 14.85 | 14.59 | 14.65 | 15,233,975 | -0.16(-1.07%) |
Aug 29, 2017 | 14.79 | 14.96 | 14.75 | 14.80 | 10,868,919 | -0.08(-0.53%) |
Aug 28, 2017 | 14.53 | 14.92 | 14.47 | 14.88 | 12,168,477 | +0.37(+2.52%) |
Aug 25, 2017 | 14.47 | 14.66 | 14.32 | 14.52 | 9,098,683 | +0.12(+0.85%) |
Aug 24, 2017 | 14.71 | 14.75 | 14.37 | 14.40 | 10,955,650 | -0.23(-1.57%) |
Aug 23, 2017 | 14.18 | 14.80 | 14.17 | 14.62 | 22,086,642 | +0.34(+2.41%) |
Aug 22, 2017 | 13.79 | 14.30 | 13.74 | 14.28 | 16,201,712 | +0.50(+3.65%) |
Aug 21, 2017 | 13.75 | 13.87 | 13.46 | 13.78 | 13,318,716 | +0.03(+0.21%) |
Aug 18, 2017 | 13.92 | 14.02 | 13.21 | 13.75 | 33,030,534 | -0.16(-1.14%) |
Aug 17, 2017 | 14.99 | 15.05 | 13.87 | 13.91 | 32,702,788 | -1.08(-7.23%) |
Aug 16, 2017 | 14.72 | 15.26 | 14.67 | 14.99 | 14,808,180 | +0.25(+1.70%) |
Aug 15, 2017 | 15.71 | 15.74 | 14.74 | 14.74 | 21,842,438 | -1.02(-6.47%) |
Aug 14, 2017 | 15.67 | 15.80 | 15.61 | 15.76 | 6,176,611 | +0.22(+1.39%) |
Aug 11, 2017 | 15.50 | 15.76 | 15.47 | 15.54 | 9,491,616 | -0.01(-0.09%) |
Aug 10, 2017 | 15.64 | 15.75 | 15.54 | 15.56 | 18,760,466 | -0.10(-0.64%) |
Aug 09, 2017 | 15.63 | 15.83 | 15.51 | 15.66 | 10,998,077 | -0.04(-0.23%) |
Aug 08, 2017 | 15.97 | 16.05 | 15.63 | 15.69 | 16,153,556 | -0.34(-2.10%) |
Aug 07, 2017 | 16.07 | 16.24 | 15.95 | 16.03 | 11,203,755 | -0.09(-0.58%) |
Aug 04, 2017 | 16.14 | 16.56 | 16.09 | 16.12 | 15,415,254 | +0.02(+0.13%) |
Aug 03, 2017 | 16.76 | 16.80 | 15.51 | 16.10 | 33,375,894 | -0.93(-5.48%) |
Aug 02, 2017 | 16.77 | 17.06 | 16.73 | 17.04 | 9,901,242 | +0.27(+1.63%) |