Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.69 | 19.19 | 18.69 | 19.08 | 2,916,218 | +0.21(+1.11%) |
Nov 29, 2017 | 19.06 | 19.11 | 18.71 | 18.87 | 2,349,678 | -0.36(-1.85%) |
Nov 28, 2017 | 19.38 | 19.48 | 19.19 | 19.23 | 2,089,562 | -0.13(-0.66%) |
Nov 27, 2017 | 19.59 | 19.66 | 19.19 | 19.36 | 1,999,631 | -0.05(-0.28%) |
Nov 24, 2017 | 19.56 | 19.72 | 19.38 | 19.41 | 1,340,228 | -0.01(-0.05%) |
Nov 22, 2017 | 19.20 | 19.46 | 19.15 | 19.42 | 2,515,736 | +0.36(+1.91%) |
Nov 21, 2017 | 18.69 | 19.17 | 18.63 | 19.06 | 2,548,403 | +0.43(+2.30%) |
Nov 20, 2017 | 18.97 | 19.02 | 18.59 | 18.63 | 2,069,225 | -0.41(-2.15%) |
Nov 17, 2017 | 18.80 | 19.26 | 18.74 | 19.04 | 4,481,220 | +0.33(+1.75%) |
Nov 16, 2017 | 18.74 | 18.77 | 18.62 | 18.71 | 1,793,957 | -0.03(-0.15%) |
Nov 15, 2017 | 18.78 | 18.79 | 18.54 | 18.74 | 2,499,906 | +0.07(+0.39%) |
Nov 14, 2017 | 18.27 | 18.79 | 18.22 | 18.66 | 3,555,118 | +0.27(+1.48%) |
Nov 13, 2017 | 18.39 | 18.58 | 18.31 | 18.39 | 3,068,367 | +0.06(+0.35%) |
Nov 10, 2017 | 18.88 | 19.22 | 18.08 | 18.33 | 4,387,793 | -0.70(-3.68%) |
Nov 09, 2017 | 19.20 | 19.25 | 18.91 | 19.03 | 2,701,243 | -0.23(-1.18%) |
Nov 08, 2017 | 19.42 | 19.54 | 19.18 | 19.26 | 2,020,297 | +0.00(+0.00%) |
Nov 07, 2017 | 19.01 | 19.31 | 18.90 | 19.26 | 2,414,540 | +0.14(+0.71%) |
Nov 06, 2017 | 18.77 | 19.20 | 18.65 | 19.12 | 2,519,138 | +0.49(+2.64%) |
Nov 03, 2017 | 18.86 | 18.89 | 18.33 | 18.63 | 2,240,079 | -0.19(-1.02%) |
Nov 02, 2017 | 18.99 | 19.09 | 18.77 | 18.82 | 2,085,959 | -0.05(-0.24%) |
Nov 01, 2017 | 19.06 | 19.20 | 18.83 | 18.87 | 2,682,463 | -0.01(-0.05%) |
Oct 31, 2017 | 19.12 | 19.24 | 18.80 | 18.87 | 1,905,404 | -0.43(-2.22%) |
Oct 30, 2017 | 18.73 | 19.40 | 18.73 | 19.30 | 3,450,078 | +0.47(+2.51%) |
Oct 27, 2017 | 18.43 | 18.89 | 18.35 | 18.83 | 2,818,329 | +0.30(+1.62%) |
Oct 26, 2017 | 18.69 | 18.86 | 18.49 | 18.53 | 2,933,597 | -0.22(-1.16%) |
Oct 25, 2017 | 18.76 | 18.88 | 18.49 | 18.75 | 2,996,805 | +0.00(+0.00%) |
Oct 24, 2017 | 19.02 | 19.07 | 18.71 | 18.75 | 4,483,336 | -0.36(-1.86%) |
Oct 23, 2017 | 18.80 | 19.19 | 18.67 | 19.10 | 3,575,671 | +0.07(+0.38%) |
Oct 20, 2017 | 18.67 | 19.04 | 18.64 | 19.03 | 2,775,827 | +0.24(+1.26%) |
Oct 19, 2017 | 18.35 | 18.82 | 18.33 | 18.79 | 3,131,836 | +0.59(+3.25%) |
Oct 18, 2017 | 18.04 | 18.26 | 18.03 | 18.20 | 1,823,306 | +0.10(+0.55%) |
Oct 17, 2017 | 18.06 | 18.16 | 17.97 | 18.10 | 1,552,681 | -0.10(-0.55%) |
Oct 16, 2017 | 18.52 | 18.55 | 18.12 | 18.20 | 1,822,423 | -0.29(-1.57%) |
Oct 13, 2017 | 18.52 | 18.61 | 18.33 | 18.49 | 2,045,398 | +0.07(+0.40%) |
Oct 12, 2017 | 18.31 | 18.52 | 18.13 | 18.42 | 1,808,131 | +0.11(+0.60%) |
Oct 11, 2017 | 18.34 | 18.45 | 17.96 | 18.31 | 2,212,903 | +0.05(+0.25%) |
Oct 10, 2017 | 18.30 | 18.46 | 18.19 | 18.26 | 3,404,694 | +0.04(+0.20%) |
Oct 09, 2017 | 18.20 | 18.24 | 18.02 | 18.23 | 1,283,825 | +0.11(+0.60%) |
Oct 06, 2017 | 17.92 | 18.12 | 17.59 | 18.12 | 2,410,547 | +0.14(+0.76%) |
Oct 05, 2017 | 17.84 | 18.08 | 17.80 | 17.98 | 2,975,137 | +0.07(+0.41%) |
Oct 04, 2017 | 17.68 | 17.94 | 17.68 | 17.91 | 2,471,612 | +0.22(+1.23%) |
Oct 03, 2017 | 17.65 | 17.73 | 17.57 | 17.69 | 2,489,412 | +0.08(+0.47%) |
Oct 02, 2017 | 17.34 | 17.65 | 17.33 | 17.61 | 2,498,980 | +0.24(+1.36%) |
Sep 29, 2017 | 17.55 | 17.65 | 17.36 | 17.37 | 2,335,727 | -0.14(-0.78%) |
Sep 28, 2017 | 17.39 | 17.58 | 17.37 | 17.51 | 1,823,028 | +0.10(+0.57%) |
Sep 27, 2017 | 17.46 | 17.41 | 3,013,994 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.40 | 17.53 | 17.37 | 17.39 | 2,238,952 | -0.14(-0.78%) |
Sep 25, 2017 | 17.43 | 17.68 | 17.36 | 17.53 | 2,367,382 | +0.03(+0.16%) |
Sep 22, 2017 | 17.45 | 17.51 | 17.37 | 17.50 | 1,714,819 | +0.15(+0.84%) |
Sep 21, 2017 | 17.13 | 17.52 | 17.08 | 17.35 | 2,203,378 | +0.00(+0.00%) |
Sep 20, 2017 | 17.73 | 17.92 | 17.18 | 17.35 | 3,188,436 | -0.32(-1.80%) |
Sep 19, 2017 | 17.65 | 17.83 | 17.56 | 17.67 | 2,249,295 | +0.13(+0.73%) |
Sep 18, 2017 | 17.58 | 17.65 | 17.25 | 17.55 | 3,771,010 | -0.28(-1.58%) |
Sep 15, 2017 | 18.12 | 18.12 | 17.69 | 17.83 | 3,924,945 | -0.23(-1.26%) |
Sep 14, 2017 | 18.11 | 18.15 | 17.90 | 18.06 | 2,339,600 | -0.12(-0.65%) |
Sep 13, 2017 | 18.77 | 18.79 | 18.14 | 18.17 | 2,984,175 | -0.65(-3.43%) |
Sep 12, 2017 | 18.58 | 18.88 | 18.56 | 18.82 | 2,327,732 | +0.15(+0.78%) |
Sep 11, 2017 | 18.62 | 18.88 | 18.57 | 18.67 | 2,849,259 | -0.22(-1.16%) |
Sep 08, 2017 | 19.08 | 19.09 | 18.66 | 18.89 | 2,528,705 | -0.23(-1.19%) |
Sep 07, 2017 | 18.94 | 19.14 | 18.86 | 19.12 | 1,923,118 | +0.35(+1.84%) |
Sep 06, 2017 | 18.96 | 19.29 | 18.74 | 18.77 | 2,416,113 | -0.28(-1.48%) |
Sep 05, 2017 | 19.24 | 19.29 | 18.74 | 19.06 | 3,962,685 | -0.02(-0.10%) |
Sep 01, 2017 | 19.06 | 19.13 | 18.78 | 19.07 | 2,795,219 | +0.16(+0.87%) |
Aug 31, 2017 | 18.71 | 18.93 | 18.65 | 18.91 | 2,838,793 | +0.22(+1.17%) |
Aug 30, 2017 | 18.64 | 18.82 | 18.64 | 18.69 | 3,460,273 | -0.11(-0.58%) |
Aug 29, 2017 | 18.62 | 19.08 | 18.59 | 18.80 | 4,871,550 | +0.35(+1.92%) |
Aug 28, 2017 | 17.87 | 18.45 | 17.75 | 18.45 | 4,390,610 | +0.64(+3.58%) |
Aug 25, 2017 | 17.58 | 17.93 | 17.53 | 17.81 | 2,379,449 | +0.30(+1.72%) |
Aug 24, 2017 | 17.25 | 17.52 | 17.25 | 17.51 | 1,732,332 | +0.16(+0.94%) |
Aug 23, 2017 | 17.15 | 17.35 | 17.15 | 17.35 | 1,665,626 | +0.23(+1.33%) |
Aug 22, 2017 | 17.35 | 17.42 | 17.05 | 17.12 | 1,854,815 | -0.28(-1.61%) |
Aug 21, 2017 | 17.20 | 17.40 | 17.13 | 17.40 | 2,104,195 | +0.29(+1.69%) |
Aug 18, 2017 | 17.30 | 17.40 | 17.11 | 17.11 | 4,111,308 | -0.01(-0.05%) |
Aug 17, 2017 | 17.18 | 17.23 | 16.99 | 17.12 | 2,422,073 | -0.04(-0.21%) |
Aug 16, 2017 | 16.89 | 17.28 | 16.67 | 17.15 | 3,151,487 | +0.55(+3.33%) |
Aug 15, 2017 | 16.88 | 17.03 | 16.58 | 16.60 | 3,758,917 | -0.55(-3.22%) |
Aug 14, 2017 | 17.09 | 17.25 | 16.99 | 17.15 | 2,895,956 | -0.08(-0.47%) |
Aug 11, 2017 | 17.96 | 18.25 | 16.95 | 17.24 | 8,553,796 | -0.81(-4.51%) |
Aug 10, 2017 | 18.20 | 18.33 | 17.84 | 18.05 | 4,830,667 | +0.06(+0.35%) |
Aug 09, 2017 | 17.97 | 18.10 | 17.76 | 17.99 | 2,359,802 | +0.24(+1.38%) |
Aug 08, 2017 | 17.74 | 17.79 | 17.52 | 17.74 | 3,915,882 | +0.08(+0.46%) |
Aug 07, 2017 | 17.71 | 17.73 | 17.61 | 17.66 | 2,219,343 | -0.05(-0.26%) |
Aug 04, 2017 | 17.87 | 17.91 | 17.59 | 17.71 | 3,562,067 | -0.33(-1.81%) |
Aug 03, 2017 | 18.07 | 18.22 | 17.94 | 18.03 | 1,993,020 | -0.06(-0.35%) |
Aug 02, 2017 | 18.13 | 18.32 | 18.07 | 18.10 | 1,960,791 | -0.16(-0.89%) |
Aug 01, 2017 | 18.29 | 18.45 | 18.04 | 18.26 | 1,762,406 | -0.13(-0.69%) |
Jul 31, 2017 | 18.52 | 18.66 | 18.35 | 18.39 | 2,318,063 | -0.18(-0.97%) |
Jul 28, 2017 | 18.39 | 18.66 | 18.20 | 18.57 | 2,601,932 | +0.31(+1.69%) |
Jul 27, 2017 | 18.51 | 18.54 | 18.11 | 18.26 | 3,479,545 | -0.08(-0.44%) |
Jul 26, 2017 | 17.69 | 18.42 | 17.48 | 18.34 | 3,356,708 | +0.56(+3.16%) |
Jul 25, 2017 | 17.75 | 18.05 | 17.63 | 17.78 | 3,172,339 | +0.01(+0.05%) |
Jul 24, 2017 | 18.12 | 18.20 | 17.71 | 17.77 | 1,989,197 | -0.34(-1.85%) |
Jul 21, 2017 | 18.27 | 18.35 | 17.92 | 18.10 | 1,862,168 | +0.00(+0.00%) |
Jul 20, 2017 | 17.64 | 18.24 | 17.61 | 18.10 | 2,492,231 | +0.40(+2.25%) |
Jul 19, 2017 | 17.68 | 17.83 | 17.62 | 17.71 | 3,114,843 | +0.03(+0.15%) |
Jul 18, 2017 | 17.91 | 17.91 | 17.58 | 17.68 | 1,819,563 | -0.04(-0.20%) |
Jul 17, 2017 | 17.79 | 17.92 | 17.69 | 17.72 | 2,137,662 | +0.10(+0.57%) |
Jul 14, 2017 | 17.69 | 17.78 | 17.56 | 17.62 | 3,281,001 | +0.24(+1.41%) |
Jul 13, 2017 | 17.61 | 17.75 | 17.25 | 17.37 | 2,474,050 | -0.25(-1.44%) |
Jul 12, 2017 | 17.79 | 18.04 | 17.62 | 17.62 | 2,695,565 | -0.05(-0.31%) |
Jul 11, 2017 | 17.52 | 17.71 | 17.26 | 17.68 | 2,317,234 | +0.10(+0.57%) |
Jul 10, 2017 | 17.05 | 17.63 | 16.99 | 17.58 | 3,358,852 | +0.41(+2.37%) |
Jul 07, 2017 | 17.38 | 17.45 | 17.07 | 17.17 | 4,638,981 | -0.27(-1.56%) |
Jul 06, 2017 | 17.57 | 17.61 | 17.33 | 17.44 | 2,785,619 | -0.15(-0.87%) |
Jul 05, 2017 | 17.27 | 17.64 | 17.15 | 17.60 | 3,186,741 | +0.08(+0.46%) |
Jul 03, 2017 | 17.61 | 17.80 | 17.35 | 17.52 | 1,808,932 | -0.49(-2.71%) |
Jun 30, 2017 | 17.91 | 18.02 | 17.84 | 18.00 | 2,485,156 | +0.08(+0.45%) |
Jun 29, 2017 | 18.20 | 18.23 | 17.85 | 17.92 | 3,206,472 | -0.52(-2.85%) |
Jun 28, 2017 | 18.38 | 18.49 | 18.07 | 18.45 | 1,715,886 | +0.20(+1.09%) |
Jun 27, 2017 | 18.31 | 18.39 | 18.24 | 18.25 | 4,825,460 | +0.02(+0.10%) |
Jun 26, 2017 | 18.19 | 18.37 | 18.12 | 18.23 | 1,454,497 | -0.07(-0.40%) |
Jun 23, 2017 | 18.08 | 18.31 | 17.99 | 18.30 | 1,864,257 | +0.26(+1.46%) |
Jun 22, 2017 | 17.93 | 18.10 | 17.84 | 18.04 | 1,971,782 | +0.30(+1.68%) |
Jun 21, 2017 | 17.28 | 17.74 | 17.28 | 17.74 | 1,537,391 | +0.47(+2.73%) |
Jun 20, 2017 | 17.30 | 17.34 | 17.18 | 17.27 | 1,676,719 | -0.12(-0.68%) |
Jun 19, 2017 | 17.18 | 17.53 | 17.18 | 17.39 | 1,723,583 | +0.08(+0.47%) |
Jun 16, 2017 | 17.27 | 17.44 | 17.22 | 17.31 | 3,215,890 | +0.06(+0.37%) |
Jun 15, 2017 | 17.33 | 17.50 | 17.13 | 17.24 | 2,762,847 | -0.25(-1.45%) |
Jun 14, 2017 | 18.28 | 18.47 | 17.41 | 17.50 | 3,700,484 | -0.57(-3.16%) |
Jun 13, 2017 | 18.01 | 18.10 | 17.77 | 18.07 | 2,169,279 | +0.05(+0.25%) |
Jun 12, 2017 | 18.10 | 18.38 | 18.00 | 18.02 | 2,318,933 | -0.16(-0.90%) |
Jun 09, 2017 | 18.42 | 18.55 | 18.10 | 18.19 | 1,903,723 | -0.47(-2.52%) |
Jun 08, 2017 | 18.50 | 18.68 | 18.30 | 18.66 | 1,752,917 | -0.08(-0.43%) |
Jun 07, 2017 | 18.68 | 19.00 | 18.57 | 18.74 | 1,858,427 | -0.14(-0.72%) |
Jun 06, 2017 | 18.39 | 18.89 | 18.31 | 18.87 | 3,034,113 | +0.74(+4.09%) |
Jun 05, 2017 | 18.52 | 18.53 | 17.96 | 18.13 | 1,790,529 | -0.32(-1.72%) |
Jun 02, 2017 | 18.54 | 18.76 | 18.44 | 18.45 | 2,223,566 | +0.07(+0.39%) |
Jun 01, 2017 | 18.44 | 18.55 | 18.33 | 18.38 | 1,582,074 | -0.19(-1.02%) |
May 31, 2017 | 18.73 | 18.91 | 18.42 | 18.57 | 2,282,185 | -0.28(-1.49%) |
May 30, 2017 | 18.60 | 18.97 | 18.53 | 18.85 | 1,558,844 | -0.06(-0.33%) |
May 26, 2017 | 18.90 | 19.04 | 18.65 | 18.91 | 2,080,526 | +0.25(+1.36%) |
May 25, 2017 | 18.70 | 18.74 | 18.39 | 18.66 | 1,982,252 | -0.14(-0.77%) |
May 24, 2017 | 18.51 | 18.84 | 18.35 | 18.80 | 2,818,882 | +0.25(+1.37%) |
May 23, 2017 | 19.24 | 19.32 | 18.53 | 18.55 | 2,735,434 | -0.72(-3.76%) |
May 22, 2017 | 19.08 | 19.61 | 19.08 | 19.27 | 1,950,130 | +0.25(+1.33%) |
May 19, 2017 | 19.11 | 19.15 | 18.92 | 19.02 | 2,343,267 | +0.08(+0.43%) |
May 18, 2017 | 19.04 | 19.13 | 18.60 | 18.94 | 2,467,821 | -0.36(-1.87%) |
May 17, 2017 | 19.85 | 19.85 | 19.19 | 19.30 | 3,624,812 | -0.07(-0.37%) |