Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.01 | 21.12 | 20.51 | 20.58 | 14,678,896 | -0.21(-1.01%) |
Nov 29, 2017 | 21.82 | 22.10 | 20.52 | 20.79 | 23,652,382 | -1.04(-4.76%) |
Nov 28, 2017 | 21.85 | 22.14 | 21.56 | 21.83 | 13,842,437 | +0.01(+0.05%) |
Nov 27, 2017 | 22.36 | 22.40 | 21.70 | 21.82 | 19,660,960 | -0.60(-2.68%) |
Nov 24, 2017 | 22.40 | 22.48 | 22.17 | 22.42 | 7,584,013 | +0.15(+0.67%) |
Nov 22, 2017 | 21.90 | 22.40 | 21.80 | 22.27 | 21,161,824 | +0.39(+1.78%) |
Nov 21, 2017 | 21.20 | 21.91 | 21.15 | 21.88 | 18,300,604 | +0.75(+3.55%) |
Nov 20, 2017 | 20.78 | 21.26 | 20.70 | 21.13 | 16,795,882 | +0.37(+1.78%) |
Nov 17, 2017 | 20.26 | 20.79 | 20.25 | 20.76 | 12,846,968 | +0.40(+1.96%) |
Nov 16, 2017 | 20.06 | 20.49 | 19.98 | 20.36 | 12,960,196 | +0.45(+2.26%) |
Nov 15, 2017 | 19.82 | 20.33 | 19.73 | 19.91 | 11,187,181 | -0.14(-0.70%) |
Nov 14, 2017 | 20.17 | 20.45 | 19.88 | 20.05 | 11,915,243 | -0.12(-0.59%) |
Nov 13, 2017 | 20.16 | 20.30 | 19.93 | 20.17 | 11,803,738 | -0.15(-0.74%) |
Nov 10, 2017 | 19.79 | 20.57 | 19.74 | 20.32 | 16,293,315 | +0.42(+2.11%) |
Nov 09, 2017 | 19.40 | 20.24 | 19.36 | 19.90 | 20,256,176 | +0.31(+1.58%) |
Nov 08, 2017 | 19.70 | 19.98 | 19.37 | 19.59 | 16,282,413 | -0.07(-0.36%) |
Nov 07, 2017 | 19.55 | 20.18 | 19.51 | 19.66 | 22,211,184 | +0.27(+1.39%) |
Nov 06, 2017 | 19.78 | 19.85 | 19.26 | 19.39 | 25,558,806 | -0.51(-2.56%) |
Nov 03, 2017 | 19.87 | 20.24 | 19.52 | 19.90 | 22,259,550 | +0.19(+0.96%) |
Nov 02, 2017 | 20.50 | 20.63 | 19.64 | 19.71 | 24,458,420 | -0.90(-4.37%) |
Nov 01, 2017 | 20.74 | 20.99 | 20.40 | 20.61 | 18,823,050 | -0.01(-0.05%) |
Oct 31, 2017 | 21.26 | 21.56 | 20.46 | 20.62 | 28,036,896 | -0.63(-2.96%) |
Oct 30, 2017 | 21.40 | 21.77 | 21.06 | 21.25 | 34,009,336 | -0.43(-1.98%) |
Oct 27, 2017 | 20.18 | 21.96 | 20.15 | 21.68 | 63,611,092 | +1.37(+6.75%) |
Oct 26, 2017 | 19.22 | 20.63 | 18.90 | 20.31 | 112,256,952 | +3.17(+18.49%) |
Oct 25, 2017 | 17.20 | 17.41 | 17.03 | 17.14 | 19,751,340 | -0.11(-0.64%) |
Oct 24, 2017 | 17.50 | 17.60 | 17.23 | 17.25 | 12,532,287 | -0.12(-0.69%) |
Oct 23, 2017 | 17.94 | 17.95 | 17.34 | 17.37 | 13,993,708 | -0.50(-2.80%) |
Oct 20, 2017 | 17.98 | 18.06 | 17.83 | 17.87 | 7,257,730 | -0.02(-0.11%) |
Oct 19, 2017 | 17.84 | 17.95 | 17.65 | 17.89 | 9,281,278 | -0.13(-0.72%) |
Oct 18, 2017 | 18.23 | 18.35 | 17.97 | 18.02 | 7,763,496 | -0.26(-1.42%) |
Oct 17, 2017 | 18.31 | 18.46 | 18.11 | 18.28 | 8,932,415 | -0.05(-0.27%) |
Oct 16, 2017 | 18.59 | 18.61 | 18.23 | 18.33 | 13,006,442 | -0.30(-1.61%) |
Oct 13, 2017 | 18.45 | 18.79 | 18.35 | 18.63 | 15,809,855 | +0.18(+0.98%) |
Oct 12, 2017 | 17.77 | 18.66 | 17.73 | 18.45 | 30,709,104 | +0.72(+4.06%) |
Oct 11, 2017 | 17.47 | 17.78 | 17.43 | 17.73 | 9,983,227 | +0.32(+1.84%) |
Oct 10, 2017 | 17.77 | 17.93 | 17.39 | 17.41 | 10,179,227 | -0.26(-1.47%) |
Oct 09, 2017 | 17.82 | 18.05 | 17.65 | 17.67 | 8,812,678 | -0.18(-1.01%) |
Oct 06, 2017 | 18.03 | 18.13 | 17.66 | 17.85 | 16,418,956 | -0.40(-2.19%) |
Oct 05, 2017 | 17.80 | 18.29 | 17.74 | 18.25 | 21,242,832 | +0.50(+2.82%) |
Oct 04, 2017 | 17.82 | 17.82 | 17.50 | 17.75 | 17,351,008 | +0.16(+0.91%) |
Oct 03, 2017 | 17.13 | 17.63 | 17.12 | 17.59 | 13,031,221 | +0.50(+2.93%) |
Oct 02, 2017 | 16.80 | 17.15 | 16.78 | 17.09 | 8,459,348 | +0.22(+1.30%) |
Sep 29, 2017 | 16.89 | 17.04 | 16.75 | 16.87 | 9,384,553 | +0.02(+0.12%) |
Sep 28, 2017 | 16.87 | 16.93 | 16.75 | 16.85 | 7,028,048 | -0.10(-0.59%) |
Sep 27, 2017 | 17.05 | 16.95 | 9,071,099 | +0.36(+2.17%) | ||
Sep 26, 2017 | 17.03 | 17.16 | 16.57 | 16.59 | 12,902,813 | -0.39(-2.30%) |
Sep 25, 2017 | 17.60 | 17.72 | 16.82 | 16.98 | 13,235,529 | -0.63(-3.58%) |
Sep 22, 2017 | 17.49 | 17.63 | 17.42 | 17.61 | 5,551,482 | +0.03(+0.17%) |
Sep 21, 2017 | 17.60 | 17.65 | 17.35 | 17.58 | 6,951,943 | -0.04(-0.23%) |
Sep 20, 2017 | 17.80 | 17.84 | 17.51 | 17.62 | 7,722,084 | -0.14(-0.79%) |
Sep 19, 2017 | 17.66 | 17.80 | 17.48 | 17.76 | 7,087,236 | +0.16(+0.91%) |
Sep 18, 2017 | 18.01 | 18.09 | 17.47 | 17.60 | 14,702,744 | -0.41(-2.28%) |
Sep 15, 2017 | 18.25 | 18.39 | 17.95 | 18.01 | 12,649,429 | -0.20(-1.10%) |
Sep 14, 2017 | 18.15 | 18.27 | 17.94 | 18.21 | 9,297,447 | +0.01(+0.05%) |
Sep 13, 2017 | 18.15 | 18.49 | 18.09 | 18.20 | 13,706,645 | +0.03(+0.17%) |
Sep 12, 2017 | 17.70 | 18.29 | 17.70 | 18.17 | 19,785,784 | +0.51(+2.89%) |
Sep 11, 2017 | 17.47 | 17.78 | 17.27 | 17.66 | 13,989,095 | +0.21(+1.20%) |
Sep 08, 2017 | 17.19 | 17.46 | 17.08 | 17.45 | 11,608,181 | +0.23(+1.34%) |
Sep 07, 2017 | 16.85 | 17.41 | 16.83 | 17.22 | 14,657,837 | +0.39(+2.32%) |
Sep 06, 2017 | 16.65 | 17.05 | 16.52 | 16.83 | 12,334,038 | +0.18(+1.08%) |
Sep 05, 2017 | 16.82 | 16.90 | 16.44 | 16.65 | 10,502,080 | -0.21(-1.25%) |