Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.61 | 19.79 | 18.61 | 19.57 | 4,205,139 | +1.32(+7.22%) |
Nov 29, 2017 | 18.03 | 18.54 | 17.80 | 18.25 | 3,825,114 | +0.15(+0.84%) |
Nov 28, 2017 | 18.33 | 18.48 | 17.84 | 18.10 | 3,469,831 | -0.33(-1.80%) |
Nov 27, 2017 | 19.61 | 19.63 | 18.37 | 18.43 | 3,984,480 | -1.44(-7.25%) |
Nov 24, 2017 | 20.34 | 20.42 | 19.82 | 19.87 | 1,242,893 | -0.09(-0.43%) |
Nov 22, 2017 | 19.34 | 20.24 | 19.34 | 19.96 | 3,763,222 | +0.95(+4.99%) |
Nov 21, 2017 | 19.05 | 19.38 | 18.80 | 19.01 | 3,164,837 | -0.03(-0.15%) |
Nov 20, 2017 | 19.09 | 19.38 | 18.57 | 19.04 | 4,421,481 | -0.20(-1.03%) |
Nov 17, 2017 | 18.79 | 19.40 | 18.77 | 19.24 | 2,764,891 | +0.68(+3.68%) |
Nov 16, 2017 | 18.50 | 19.05 | 18.27 | 18.56 | 2,914,367 | +0.03(+0.15%) |
Nov 15, 2017 | 18.12 | 18.91 | 17.74 | 18.53 | 3,915,944 | -0.11(-0.61%) |
Nov 14, 2017 | 19.43 | 19.80 | 18.64 | 18.64 | 4,929,171 | -1.13(-5.71%) |
Nov 13, 2017 | 20.65 | 20.75 | 19.75 | 19.77 | 3,074,052 | -0.92(-4.45%) |
Nov 10, 2017 | 20.90 | 21.32 | 20.50 | 20.69 | 4,873,976 | -0.30(-1.45%) |
Nov 09, 2017 | 19.52 | 21.09 | 19.52 | 20.99 | 7,029,872 | +1.36(+6.90%) |
Nov 08, 2017 | 20.50 | 20.69 | 19.49 | 19.64 | 7,009,511 | -1.06(-5.13%) |
Nov 07, 2017 | 21.22 | 21.32 | 20.39 | 20.70 | 4,849,545 | -0.64(-2.98%) |
Nov 06, 2017 | 20.93 | 21.55 | 20.70 | 21.33 | 5,487,879 | +0.65(+3.16%) |
Nov 03, 2017 | 20.59 | 21.28 | 19.19 | 20.68 | 7,703,692 | +0.22(+1.07%) |
Nov 02, 2017 | 20.44 | 20.80 | 19.96 | 20.46 | 5,176,731 | -0.28(-1.37%) |
Nov 01, 2017 | 20.56 | 21.63 | 20.38 | 20.75 | 5,890,420 | +0.52(+2.58%) |
Oct 31, 2017 | 19.06 | 20.26 | 18.99 | 20.22 | 5,572,721 | +1.10(+5.75%) |
Oct 30, 2017 | 18.31 | 19.17 | 18.31 | 19.12 | 5,149,531 | +0.93(+5.11%) |
Oct 27, 2017 | 16.71 | 18.26 | 16.49 | 18.20 | 4,859,980 | +1.24(+7.33%) |
Oct 26, 2017 | 17.22 | 17.26 | 16.26 | 16.95 | 4,565,220 | -0.24(-1.38%) |
Oct 25, 2017 | 16.96 | 17.26 | 16.66 | 17.19 | 3,338,202 | +0.10(+0.61%) |
Oct 24, 2017 | 17.05 | 17.41 | 16.93 | 17.09 | 4,047,613 | +0.21(+1.24%) |
Oct 23, 2017 | 18.09 | 18.50 | 16.86 | 16.88 | 6,083,427 | -0.58(-3.31%) |
Oct 20, 2017 | 17.41 | 17.47 | 17.01 | 17.46 | 2,376,481 | +0.16(+0.93%) |
Oct 19, 2017 | 17.30 | 17.55 | 17.02 | 17.30 | 2,956,932 | -0.31(-1.78%) |
Oct 18, 2017 | 18.04 | 18.39 | 17.53 | 17.61 | 3,096,905 | -0.47(-2.61%) |
Oct 17, 2017 | 18.21 | 18.36 | 17.52 | 18.08 | 4,464,408 | -0.12(-0.68%) |
Oct 16, 2017 | 18.26 | 18.52 | 17.92 | 18.20 | 3,078,534 | +0.20(+1.10%) |
Oct 13, 2017 | 17.98 | 18.19 | 17.54 | 18.01 | 4,003,682 | +0.39(+2.20%) |
Oct 12, 2017 | 17.28 | 17.75 | 16.90 | 17.62 | 3,550,349 | -0.10(-0.59%) |
Oct 11, 2017 | 16.99 | 17.89 | 16.70 | 17.72 | 4,328,331 | +0.81(+4.81%) |
Oct 10, 2017 | 16.83 | 17.15 | 16.58 | 16.91 | 3,428,760 | +0.49(+3.00%) |
Oct 09, 2017 | 16.18 | 16.51 | 16.14 | 16.42 | 3,038,188 | +0.36(+2.24%) |
Oct 06, 2017 | 17.09 | 17.09 | 15.93 | 16.06 | 4,350,732 | -1.32(-7.62%) |
Oct 05, 2017 | 17.02 | 17.50 | 17.02 | 17.38 | 2,612,079 | +0.42(+2.45%) |
Oct 04, 2017 | 17.02 | 17.48 | 16.72 | 16.96 | 4,036,535 | -0.05(-0.28%) |
Oct 03, 2017 | 16.59 | 17.06 | 16.34 | 17.01 | 3,126,875 | +0.28(+1.70%) |
Oct 02, 2017 | 16.16 | 16.79 | 15.81 | 16.73 | 4,653,697 | -0.05(-0.28%) |
Sep 29, 2017 | 17.19 | 17.29 | 16.69 | 16.78 | 3,158,249 | -0.61(-3.53%) |
Sep 28, 2017 | 17.89 | 18.27 | 17.22 | 17.39 | 3,125,487 | -0.36(-2.02%) |
Sep 27, 2017 | 16.99 | 17.75 | 5,514,816 | +0.00(+0.00%) | ||
Sep 26, 2017 | 16.59 | 17.80 | 16.39 | 17.75 | 4,878,010 | +0.99(+5.93%) |
Sep 25, 2017 | 15.92 | 16.99 | 15.92 | 16.76 | 5,274,093 | +1.05(+6.68%) |
Sep 22, 2017 | 15.51 | 15.92 | 15.46 | 15.71 | 2,389,678 | +0.07(+0.42%) |
Sep 21, 2017 | 15.57 | 15.67 | 15.23 | 15.64 | 2,719,733 | -0.02(-0.12%) |
Sep 20, 2017 | 15.19 | 15.93 | 15.12 | 15.66 | 5,083,820 | +0.65(+4.35%) |
Sep 19, 2017 | 15.36 | 15.72 | 14.86 | 15.01 | 5,800,709 | -0.34(-2.22%) |
Sep 18, 2017 | 14.70 | 15.39 | 14.67 | 15.35 | 3,392,699 | +0.60(+4.04%) |
Sep 15, 2017 | 14.80 | 14.96 | 14.39 | 14.75 | 6,700,018 | -0.11(-0.76%) |
Sep 14, 2017 | 15.07 | 15.34 | 14.58 | 14.87 | 5,968,440 | +0.03(+0.19%) |
Sep 13, 2017 | 14.03 | 15.33 | 13.83 | 14.84 | 7,696,832 | +0.95(+6.81%) |
Sep 12, 2017 | 13.24 | 14.51 | 13.17 | 13.89 | 5,939,826 | +0.78(+5.91%) |
Sep 11, 2017 | 12.93 | 13.35 | 12.81 | 13.12 | 2,854,204 | +0.22(+1.69%) |
Sep 08, 2017 | 13.48 | 13.48 | 12.67 | 12.90 | 3,220,842 | -0.66(-4.88%) |
Sep 07, 2017 | 13.38 | 13.60 | 13.10 | 13.56 | 3,709,497 | +0.09(+0.63%) |
Sep 06, 2017 | 12.95 | 13.56 | 12.83 | 13.48 | 3,991,522 | +0.77(+6.03%) |
Sep 05, 2017 | 13.15 | 13.41 | 12.59 | 12.71 | 4,522,059 | -0.28(-2.18%) |