Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.01 | 19.17 | 18.35 | 18.55 | 485,135 | -0.36(-1.89%) |
Nov 29, 2017 | 18.61 | 19.20 | 18.42 | 18.91 | 911,022 | +0.35(+1.88%) |
Nov 28, 2017 | 18.20 | 18.59 | 18.17 | 18.56 | 825,702 | +0.46(+2.52%) |
Nov 27, 2017 | 18.16 | 18.28 | 18.02 | 18.10 | 802,525 | -0.17(-0.92%) |
Nov 24, 2017 | 18.28 | 18.30 | 17.95 | 18.27 | 127,337 | +0.07(+0.38%) |
Nov 22, 2017 | 18.12 | 18.25 | 18.03 | 18.20 | 335,088 | +0.11(+0.63%) |
Nov 21, 2017 | 17.95 | 18.14 | 17.84 | 18.09 | 458,791 | +0.25(+1.41%) |
Nov 20, 2017 | 17.35 | 17.86 | 17.34 | 17.83 | 698,746 | +0.58(+3.35%) |
Nov 17, 2017 | 17.03 | 17.48 | 17.03 | 17.26 | 1,201,996 | +0.17(+1.02%) |
Nov 16, 2017 | 17.14 | 17.40 | 17.04 | 17.08 | 599,189 | +0.02(+0.09%) |
Nov 15, 2017 | 16.82 | 17.29 | 16.82 | 17.07 | 1,011,090 | -0.01(-0.04%) |
Nov 14, 2017 | 16.94 | 17.32 | 16.80 | 17.07 | 1,019,954 | +0.05(+0.27%) |
Nov 13, 2017 | 16.65 | 17.07 | 16.58 | 17.03 | 963,648 | +0.27(+1.59%) |
Nov 10, 2017 | 16.91 | 16.95 | 16.76 | 16.76 | 828,577 | -0.07(-0.41%) |
Nov 09, 2017 | 16.71 | 16.97 | 16.58 | 16.83 | 5,195,052 | -0.65(-3.74%) |
Nov 08, 2017 | 18.18 | 18.18 | 17.26 | 17.48 | 388,038 | -0.89(-4.84%) |
Nov 07, 2017 | 19.16 | 19.16 | 17.99 | 18.37 | 223,595 | -0.98(-5.07%) |
Nov 06, 2017 | 19.18 | 19.38 | 19.12 | 19.35 | 39,739 | +0.17(+0.87%) |
Nov 03, 2017 | 19.10 | 19.32 | 18.86 | 19.19 | 84,908 | +0.11(+0.60%) |
Nov 02, 2017 | 18.64 | 19.11 | 18.50 | 19.07 | 31,851 | +0.43(+2.32%) |
Nov 01, 2017 | 18.63 | 18.96 | 18.51 | 18.64 | 56,843 | +0.12(+0.66%) |
Oct 31, 2017 | 18.41 | 18.70 | 18.35 | 18.52 | 194,934 | +0.19(+1.04%) |
Oct 30, 2017 | 18.40 | 18.77 | 18.24 | 18.33 | 111,596 | -0.09(-0.50%) |
Oct 27, 2017 | 17.93 | 18.44 | 17.93 | 18.42 | 248,485 | +0.56(+3.15%) |
Oct 26, 2017 | 17.63 | 18.09 | 17.63 | 17.86 | 308,975 | +0.36(+2.09%) |
Oct 25, 2017 | 17.21 | 17.62 | 17.21 | 17.49 | 490,012 | +0.30(+1.77%) |
Oct 24, 2017 | 17.25 | 17.31 | 16.95 | 17.19 | 61,675 | +0.03(+0.18%) |
Oct 23, 2017 | 17.27 | 17.27 | 17.10 | 17.16 | 19,272 | -0.14(-0.79%) |
Oct 20, 2017 | 17.45 | 17.45 | 17.17 | 17.29 | 153,225 | -0.05(-0.31%) |
Oct 19, 2017 | 17.12 | 17.39 | 17.08 | 17.35 | 49,721 | +0.15(+0.88%) |
Oct 18, 2017 | 17.17 | 17.38 | 17.04 | 17.20 | 24,556 | +0.00(+0.00%) |
Oct 17, 2017 | 17.28 | 17.41 | 17.06 | 17.20 | 73,959 | -0.08(-0.48%) |
Oct 16, 2017 | 17.18 | 17.35 | 17.10 | 17.28 | 68,708 | +0.11(+0.62%) |
Oct 13, 2017 | 17.28 | 17.36 | 17.02 | 17.17 | 42,039 | -0.08(-0.48%) |
Oct 12, 2017 | 17.38 | 17.39 | 17.17 | 17.26 | 56,487 | -0.11(-0.66%) |
Oct 11, 2017 | 17.37 | 17.45 | 17.12 | 17.37 | 102,252 | +0.02(+0.09%) |
Oct 10, 2017 | 17.11 | 17.37 | 17.10 | 17.36 | 55,837 | +0.26(+1.51%) |
Oct 09, 2017 | 17.17 | 17.39 | 16.73 | 17.10 | 80,551 | -0.12(-0.71%) |
Oct 06, 2017 | 17.08 | 17.48 | 17.07 | 17.22 | 70,713 | +0.10(+0.58%) |
Oct 05, 2017 | 17.03 | 17.23 | 16.89 | 17.12 | 112,749 | +0.11(+0.63%) |
Oct 04, 2017 | 17.36 | 17.43 | 16.97 | 17.01 | 88,950 | -0.43(-2.44%) |
Oct 03, 2017 | 17.35 | 17.45 | 17.12 | 17.44 | 106,498 | +0.05(+0.31%) |
Oct 02, 2017 | 17.39 | 17.64 | 17.05 | 17.39 | 296,710 | -0.04(-0.22%) |
Sep 29, 2017 | 17.33 | 17.48 | 17.14 | 17.42 | 143,306 | +0.08(+0.48%) |
Sep 28, 2017 | 17.17 | 17.38 | 17.02 | 17.34 | 111,650 | +0.15(+0.88%) |
Sep 27, 2017 | 16.94 | 17.42 | 16.84 | 17.19 | 186,935 | +0.40(+2.40%) |
Sep 26, 2017 | 16.69 | 16.82 | 16.50 | 16.79 | 43,434 | +0.14(+0.87%) |
Sep 25, 2017 | 16.81 | 16.91 | 16.59 | 16.64 | 50,534 | -0.23(-1.35%) |
Sep 22, 2017 | 16.79 | 16.95 | 16.68 | 16.87 | 56,441 | -0.02(-0.09%) |
Sep 21, 2017 | 16.95 | 17.04 | 16.86 | 16.88 | 91,637 | -0.04(-0.22%) |
Sep 20, 2017 | 16.88 | 17.02 | 16.75 | 16.92 | 82,127 | +0.08(+0.50%) |
Sep 19, 2017 | 16.72 | 16.98 | 16.62 | 16.84 | 38,281 | +0.11(+0.64%) |
Sep 18, 2017 | 16.27 | 16.76 | 16.09 | 16.73 | 171,268 | +0.49(+2.99%) |
Sep 15, 2017 | 16.68 | 16.89 | 16.25 | 16.25 | 397,434 | -0.42(-2.51%) |
Sep 14, 2017 | 16.90 | 16.95 | 16.30 | 16.66 | 99,559 | -0.30(-1.75%) |
Sep 13, 2017 | 16.58 | 16.96 | 16.53 | 16.96 | 147,012 | +0.33(+1.97%) |
Sep 12, 2017 | 15.94 | 16.72 | 15.94 | 16.63 | 97,467 | +0.68(+4.29%) |
Sep 11, 2017 | 15.70 | 15.99 | 15.65 | 15.95 | 74,004 | +0.34(+2.19%) |
Sep 08, 2017 | 15.79 | 16.22 | 15.51 | 15.61 | 170,964 | -0.17(-1.06%) |
Sep 07, 2017 | 16.08 | 16.15 | 15.51 | 15.77 | 108,063 | -0.30(-1.89%) |
Sep 06, 2017 | 16.34 | 16.34 | 15.65 | 16.08 | 194,199 | +0.20(+1.24%) |
Sep 05, 2017 | 15.84 | 16.09 | 15.67 | 15.88 | 160,196 | +0.05(+0.29%) |
Sep 01, 2017 | 15.92 | 16.11 | 15.74 | 15.84 | 75,601 | -0.01(-0.05%) |
Aug 31, 2017 | 15.92 | 16.32 | 15.68 | 15.84 | 92,032 | -0.05(-0.29%) |
Aug 30, 2017 | 15.84 | 16.39 | 15.76 | 15.89 | 189,526 | +0.08(+0.53%) |
Aug 29, 2017 | 15.57 | 16.11 | 15.50 | 15.80 | 201,265 | +0.07(+0.43%) |
Aug 28, 2017 | 15.92 | 16.09 | 15.59 | 15.74 | 189,774 | -0.17(-1.10%) |
Aug 25, 2017 | 15.96 | 15.96 | 15.74 | 15.91 | 51,660 | -0.04(-0.24%) |
Aug 24, 2017 | 15.93 | 16.03 | 15.81 | 15.95 | 68,366 | -0.01(-0.05%) |
Aug 23, 2017 | 15.71 | 16.03 | 15.65 | 15.96 | 104,437 | +0.16(+1.01%) |
Aug 22, 2017 | 15.69 | 16.00 | 15.65 | 15.80 | 229,083 | +0.14(+0.92%) |
Aug 21, 2017 | 15.69 | 15.80 | 15.20 | 15.65 | 181,802 | -0.05(-0.29%) |
Aug 18, 2017 | 16.28 | 16.33 | 15.61 | 15.70 | 113,726 | -0.81(-4.88%) |
Aug 17, 2017 | 16.33 | 16.68 | 16.27 | 16.50 | 123,252 | +0.18(+1.12%) |
Aug 16, 2017 | 16.59 | 16.71 | 16.09 | 16.32 | 89,993 | -0.14(-0.88%) |
Aug 15, 2017 | 16.28 | 16.53 | 16.24 | 16.47 | 119,564 | +0.25(+1.55%) |
Aug 14, 2017 | 15.80 | 16.34 | 15.80 | 16.22 | 57,280 | +0.52(+3.29%) |
Aug 11, 2017 | 15.89 | 16.10 | 15.43 | 15.70 | 126,798 | -0.16(-1.01%) |
Aug 10, 2017 | 16.47 | 16.53 | 15.77 | 15.86 | 76,550 | -0.72(-4.36%) |
Aug 09, 2017 | 16.91 | 16.91 | 16.44 | 16.58 | 47,988 | -0.44(-2.59%) |
Aug 08, 2017 | 16.99 | 17.42 | 16.89 | 17.02 | 50,073 | -0.02(-0.09%) |
Aug 07, 2017 | 17.46 | 17.49 | 16.95 | 17.04 | 37,446 | -0.40(-2.27%) |
Aug 04, 2017 | 17.58 | 17.58 | 17.29 | 17.43 | 28,952 | +0.06(+0.35%) |
Aug 03, 2017 | 17.39 | 17.45 | 17.30 | 17.37 | 25,615 | -0.02(-0.09%) |
Aug 02, 2017 | 17.39 | 17.58 | 17.36 | 17.39 | 34,333 | -0.08(-0.44%) |
Aug 01, 2017 | 17.40 | 17.47 | 17.30 | 17.46 | 21,010 | +0.10(+0.57%) |
Jul 31, 2017 | 17.20 | 17.38 | 16.95 | 17.36 | 41,562 | +0.17(+1.02%) |
Jul 28, 2017 | 17.33 | 17.33 | 16.82 | 17.19 | 48,019 | -0.12(-0.70%) |
Jul 27, 2017 | 17.10 | 17.40 | 16.69 | 17.31 | 60,928 | +0.30(+1.74%) |
Jul 26, 2017 | 17.34 | 17.34 | 16.88 | 17.01 | 38,256 | -0.31(-1.80%) |
Jul 25, 2017 | 17.27 | 17.36 | 17.02 | 17.33 | 58,564 | +0.12(+0.71%) |
Jul 24, 2017 | 16.80 | 17.29 | 16.75 | 17.20 | 42,106 | +0.36(+2.17%) |
Jul 21, 2017 | 17.01 | 17.01 | 16.62 | 16.84 | 70,683 | -0.09(-0.54%) |
Jul 20, 2017 | 16.70 | 17.14 | 16.53 | 16.93 | 255,524 | +0.22(+1.32%) |
Jul 19, 2017 | 16.77 | 16.86 | 16.54 | 16.71 | 39,161 | +0.02(+0.09%) |
Jul 18, 2017 | 16.72 | 16.89 | 16.67 | 16.69 | 67,606 | -0.11(-0.63%) |
Jul 17, 2017 | 16.83 | 16.89 | 16.59 | 16.80 | 96,214 | -0.11(-0.67%) |
Jul 14, 2017 | 16.86 | 17.04 | 16.76 | 16.91 | 85,886 | -0.02(-0.14%) |
Jul 13, 2017 | 17.01 | 17.03 | 16.83 | 16.94 | 84,299 | -0.08(-0.45%) |
Jul 12, 2017 | 17.01 | 17.13 | 16.93 | 17.01 | 89,024 | -0.02(-0.09%) |
Jul 11, 2017 | 16.99 | 17.10 | 16.80 | 17.03 | 72,039 | +0.05(+0.31%) |
Jul 10, 2017 | 17.20 | 17.20 | 16.90 | 16.98 | 110,243 | -0.24(-1.37%) |
Jul 07, 2017 | 16.97 | 17.23 | 16.94 | 17.21 | 67,839 | +0.30(+1.75%) |
Jul 06, 2017 | 17.00 | 17.33 | 16.85 | 16.91 | 68,699 | -0.06(-0.36%) |
Jul 05, 2017 | 17.14 | 17.14 | 16.79 | 16.98 | 85,764 | -0.04(-0.22%) |
Jul 03, 2017 | 16.72 | 17.11 | 16.72 | 17.01 | 19,928 | +0.38(+2.29%) |
Jun 30, 2017 | 16.71 | 16.95 | 16.50 | 16.63 | 116,669 | +0.00(+0.00%) |
Jun 29, 2017 | 17.10 | 17.16 | 16.39 | 16.63 | 146,125 | -0.30(-1.75%) |
Jun 28, 2017 | 16.48 | 17.09 | 16.48 | 16.93 | 126,625 | +0.52(+3.15%) |
Jun 27, 2017 | 16.18 | 16.47 | 16.17 | 16.41 | 72,294 | +0.19(+1.17%) |
Jun 26, 2017 | 15.99 | 16.32 | 15.93 | 16.22 | 98,987 | +0.25(+1.57%) |
Jun 23, 2017 | 16.56 | 16.76 | 15.58 | 15.97 | 1,888,630 | -0.60(-3.62%) |
Jun 22, 2017 | 16.89 | 17.04 | 16.39 | 16.57 | 129,680 | -0.26(-1.54%) |
Jun 21, 2017 | 16.86 | 17.09 | 16.77 | 16.83 | 67,844 | -0.10(-0.58%) |
Jun 20, 2017 | 17.14 | 17.14 | 16.82 | 16.93 | 71,803 | -0.11(-0.63%) |
Jun 19, 2017 | 17.20 | 17.46 | 16.96 | 17.04 | 75,864 | -0.16(-0.93%) |
Jun 16, 2017 | 17.71 | 17.83 | 16.89 | 17.20 | 162,655 | -0.53(-3.00%) |
Jun 15, 2017 | 17.56 | 17.86 | 17.33 | 17.73 | 83,477 | +0.02(+0.13%) |
Jun 14, 2017 | 17.83 | 18.02 | 17.49 | 17.71 | 134,822 | -0.17(-0.94%) |
Jun 13, 2017 | 17.83 | 17.96 | 17.72 | 17.87 | 94,228 | +0.02(+0.13%) |
Jun 12, 2017 | 17.76 | 17.87 | 17.69 | 17.85 | 132,287 | +0.02(+0.13%) |
Jun 09, 2017 | 17.55 | 17.91 | 17.52 | 17.83 | 152,285 | +0.25(+1.43%) |
Jun 08, 2017 | 17.00 | 17.67 | 16.75 | 17.58 | 112,648 | +0.62(+3.63%) |
Jun 07, 2017 | 17.07 | 17.07 | 16.80 | 16.96 | 64,795 | -0.11(-0.62%) |
Jun 06, 2017 | 17.02 | 17.17 | 16.86 | 17.07 | 33,738 | -0.02(-0.13%) |
Jun 05, 2017 | 17.17 | 17.23 | 16.88 | 17.09 | 86,766 | -0.02(-0.09%) |
Jun 02, 2017 | 16.85 | 17.30 | 16.64 | 17.10 | 167,488 | +0.12(+0.72%) |
Jun 01, 2017 | 16.60 | 17.09 | 16.53 | 16.98 | 136,174 | +0.36(+2.20%) |
May 31, 2017 | 16.97 | 17.03 | 16.43 | 16.62 | 126,532 | -0.35(-2.06%) |
May 30, 2017 | 17.00 | 17.58 | 16.81 | 16.97 | 147,489 | +0.02(+0.13%) |
May 26, 2017 | 16.79 | 16.95 | 16.75 | 16.95 | 57,465 | +0.05(+0.27%) |
May 25, 2017 | 17.10 | 17.16 | 16.84 | 16.90 | 145,100 | -0.16(-0.94%) |
May 24, 2017 | 16.74 | 17.23 | 16.73 | 17.06 | 93,288 | +0.25(+1.49%) |
May 23, 2017 | 16.68 | 17.03 | 16.61 | 16.81 | 60,046 | +0.14(+0.82%) |
May 22, 2017 | 16.40 | 16.71 | 16.40 | 16.67 | 71,868 | +0.24(+1.48%) |
May 19, 2017 | 16.45 | 16.64 | 16.40 | 16.43 | 54,820 | +0.03(+0.19%) |
May 18, 2017 | 16.38 | 16.71 | 16.38 | 16.40 | 52,869 | -0.09(-0.55%) |
May 17, 2017 | 16.69 | 16.72 | 16.39 | 16.49 | 70,604 | -0.30(-1.77%) |
May 16, 2017 | 16.62 | 16.91 | 16.47 | 16.79 | 113,180 | +0.17(+1.05%) |
May 15, 2017 | 16.79 | 16.82 | 16.61 | 16.61 | 435,901 | -0.25(-1.49%) |
May 12, 2017 | 17.00 | 17.22 | 16.73 | 16.86 | 161,638 | -0.23(-1.33%) |
May 11, 2017 | 16.86 | 17.18 | 16.86 | 17.09 | 222,092 | +0.18(+1.08%) |
May 10, 2017 | 16.72 | 16.91 | 16.69 | 16.91 | 123,231 | +0.19(+1.14%) |
May 09, 2017 | 16.80 | 16.80 | 16.65 | 16.72 | 117,632 | -0.10(-0.59%) |
May 08, 2017 | 16.99 | 17.00 | 16.80 | 16.82 | 130,043 | -0.21(-1.25%) |
May 05, 2017 | 17.14 | 17.17 | 16.88 | 17.03 | 126,603 | -0.11(-0.67%) |
May 04, 2017 | 17.14 | 17.26 | 17.10 | 17.14 | 259,935 | +0.00(+0.00%) |
May 03, 2017 | 17.10 | 17.32 | 17.06 | 17.14 | 37,940 | -0.04(-0.22%) |
May 02, 2017 | 17.04 | 17.28 | 16.98 | 17.18 | 153,698 | +0.08(+0.44%) |
May 01, 2017 | 17.22 | 17.34 | 16.91 | 17.10 | 288,783 | +0.02(+0.09%) |
Apr 28, 2017 | 17.18 | 17.41 | 17.03 | 17.09 | 257,750 | -0.11(-0.66%) |
Apr 27, 2017 | 17.52 | 17.64 | 17.14 | 17.20 | 454,758 | -0.24(-1.39%) |
Apr 26, 2017 | 17.30 | 17.48 | 17.26 | 17.45 | 298,913 | +0.19(+1.10%) |
Apr 25, 2017 | 17.29 | 17.41 | 17.25 | 17.26 | 263,192 | +0.19(+1.11%) |
Apr 24, 2017 | 17.18 | 17.48 | 16.95 | 17.07 | 371,348 | +0.17(+1.04%) |
Apr 21, 2017 | 16.88 | 17.27 | 16.88 | 16.89 | 215,288 | +0.02(+0.09%) |
Apr 20, 2017 | 17.16 | 17.16 | 16.82 | 16.88 | 163,719 | -0.06(-0.36%) |
Apr 19, 2017 | 16.91 | 17.08 | 16.84 | 16.94 | 300,233 | +0.02(+0.14%) |
Apr 18, 2017 | 16.91 | 17.01 | 16.74 | 16.91 | 524,379 | +0.00(+0.00%) |
Apr 17, 2017 | 16.47 | 17.14 | 16.34 | 16.91 | 698,130 | +0.53(+3.25%) |