Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.26 | 21.76 | 21.00 | 21.45 | 3,620,303 | +0.28(+1.34%) |
Nov 29, 2017 | 22.63 | 22.64 | 20.98 | 21.17 | 7,625,140 | -1.62(-7.12%) |
Nov 28, 2017 | 22.93 | 22.95 | 22.68 | 22.79 | 2,448,848 | -0.02(-0.08%) |
Nov 27, 2017 | 23.02 | 23.02 | 22.72 | 22.81 | 3,187,619 | -0.52(-2.24%) |
Nov 24, 2017 | 23.43 | 23.44 | 23.28 | 23.33 | 1,448,468 | +0.47(+2.08%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.81 | 22.85 | 2,936,158 | -0.55(-2.35%) |
Nov 21, 2017 | 23.13 | 23.44 | 23.13 | 23.40 | 3,432,526 | +0.52(+2.28%) |
Nov 20, 2017 | 22.72 | 22.98 | 22.68 | 22.88 | 2,138,333 | +0.11(+0.50%) |
Nov 17, 2017 | 22.83 | 22.92 | 22.69 | 22.77 | 2,016,143 | -0.18(-0.79%) |
Nov 16, 2017 | 22.84 | 23.03 | 22.72 | 22.95 | 2,348,229 | +0.54(+2.41%) |
Nov 15, 2017 | 22.27 | 22.58 | 22.11 | 22.41 | 3,200,274 | -0.29(-1.29%) |
Nov 14, 2017 | 22.77 | 22.77 | 22.46 | 22.70 | 3,995,925 | +0.08(+0.34%) |
Nov 13, 2017 | 22.34 | 22.71 | 22.29 | 22.63 | 3,418,505 | -0.13(-0.58%) |
Nov 10, 2017 | 22.48 | 22.81 | 22.42 | 22.76 | 3,101,782 | +0.57(+2.56%) |
Nov 09, 2017 | 22.56 | 22.62 | 21.82 | 22.19 | 10,369,974 | -1.21(-5.19%) |
Nov 08, 2017 | 23.04 | 23.45 | 22.99 | 23.40 | 3,595,666 | +0.26(+1.11%) |
Nov 07, 2017 | 23.03 | 23.21 | 22.97 | 23.15 | 5,361,316 | -0.35(-1.49%) |
Nov 06, 2017 | 23.11 | 23.52 | 23.10 | 23.50 | 5,191,919 | +0.19(+0.81%) |
Nov 03, 2017 | 23.10 | 23.31 | 22.93 | 23.31 | 4,458,315 | +0.58(+2.54%) |
Nov 02, 2017 | 22.41 | 22.74 | 22.37 | 22.73 | 3,587,727 | +0.18(+0.80%) |
Nov 01, 2017 | 22.58 | 22.76 | 22.36 | 22.55 | 4,193,202 | +0.20(+0.89%) |
Oct 31, 2017 | 22.27 | 22.42 | 22.19 | 22.35 | 4,614,349 | +0.02(+0.09%) |
Oct 30, 2017 | 22.51 | 22.73 | 22.24 | 22.33 | 5,436,634 | +0.25(+1.12%) |
Oct 27, 2017 | 21.89 | 22.16 | 21.62 | 22.08 | 5,320,858 | +0.20(+0.91%) |
Oct 26, 2017 | 21.34 | 22.13 | 21.32 | 21.89 | 9,678,610 | +2.07(+10.43%) |
Oct 25, 2017 | 20.08 | 20.26 | 19.57 | 19.82 | 5,122,568 | -0.20(-1.00%) |
Oct 24, 2017 | 19.86 | 20.06 | 19.74 | 20.02 | 5,171,891 | +0.38(+1.93%) |
Oct 23, 2017 | 19.21 | 19.83 | 19.16 | 19.64 | 6,308,190 | +0.75(+3.97%) |
Oct 20, 2017 | 18.84 | 18.97 | 18.75 | 18.89 | 3,004,438 | +0.16(+0.86%) |
Oct 19, 2017 | 18.45 | 18.75 | 18.33 | 18.73 | 3,329,033 | -0.11(-0.60%) |
Oct 18, 2017 | 19.13 | 19.14 | 18.66 | 18.84 | 4,371,520 | -0.19(-1.00%) |
Oct 17, 2017 | 19.14 | 19.14 | 19.02 | 19.03 | 3,078,851 | -0.03(-0.15%) |
Oct 16, 2017 | 19.07 | 19.14 | 18.93 | 19.06 | 2,773,515 | +0.11(+0.60%) |
Oct 13, 2017 | 18.97 | 19.14 | 18.92 | 18.95 | 2,158,824 | +0.10(+0.55%) |
Oct 12, 2017 | 18.91 | 19.04 | 18.84 | 18.84 | 2,803,218 | -0.14(-0.75%) |
Oct 11, 2017 | 18.80 | 18.99 | 18.78 | 18.98 | 3,476,973 | +0.25(+1.32%) |
Oct 10, 2017 | 18.73 | 18.77 | 18.45 | 18.74 | 3,653,219 | +0.09(+0.51%) |
Oct 09, 2017 | 18.63 | 18.76 | 18.58 | 18.64 | 1,671,065 | -0.07(-0.35%) |
Oct 06, 2017 | 18.62 | 18.79 | 18.57 | 18.71 | 4,099,359 | +0.02(+0.10%) |
Oct 05, 2017 | 18.84 | 18.84 | 18.59 | 18.69 | 2,303,085 | -0.23(-1.20%) |
Oct 04, 2017 | 18.95 | 18.97 | 18.75 | 18.92 | 4,850,402 | +0.03(+0.15%) |
Oct 03, 2017 | 18.91 | 19.00 | 18.80 | 18.89 | 2,476,338 | +0.08(+0.40%) |
Oct 02, 2017 | 18.67 | 18.90 | 18.65 | 18.81 | 4,199,447 | +0.40(+2.16%) |
Sep 29, 2017 | 18.25 | 18.42 | 18.20 | 18.42 | 2,128,440 | +0.18(+0.99%) |
Sep 28, 2017 | 18.09 | 18.24 | 18.03 | 18.23 | 1,783,125 | +0.11(+0.63%) |
Sep 27, 2017 | 17.77 | 18.22 | 17.75 | 18.12 | 3,086,256 | +0.51(+2.91%) |
Sep 26, 2017 | 17.63 | 17.79 | 17.53 | 17.61 | 2,759,276 | -0.04(-0.21%) |
Sep 25, 2017 | 18.18 | 18.21 | 17.46 | 17.65 | 6,313,449 | -0.97(-5.20%) |
Sep 22, 2017 | 18.61 | 18.68 | 18.47 | 18.61 | 2,357,619 | +0.13(+0.72%) |
Sep 21, 2017 | 18.50 | 18.58 | 18.30 | 18.48 | 2,925,564 | -0.04(-0.20%) |
Sep 20, 2017 | 18.70 | 18.77 | 18.20 | 18.52 | 4,506,181 | -0.34(-1.81%) |
Sep 19, 2017 | 18.67 | 18.87 | 18.57 | 18.86 | 3,764,984 | +0.28(+1.48%) |
Sep 18, 2017 | 18.38 | 18.66 | 18.38 | 18.59 | 4,242,836 | +0.45(+2.46%) |
Sep 15, 2017 | 18.12 | 18.20 | 18.07 | 18.14 | 3,124,816 | +0.17(+0.95%) |
Sep 14, 2017 | 17.80 | 18.09 | 17.78 | 17.97 | 3,953,666 | +0.26(+1.44%) |
Sep 13, 2017 | 17.74 | 17.80 | 17.65 | 17.71 | 3,978,061 | +0.10(+0.59%) |
Sep 12, 2017 | 18.17 | 18.17 | 17.55 | 17.61 | 6,540,776 | -0.40(-2.20%) |
Sep 11, 2017 | 17.71 | 18.05 | 17.71 | 18.01 | 6,031,426 | +0.35(+1.98%) |
Sep 08, 2017 | 17.76 | 17.85 | 17.57 | 17.66 | 7,061,366 | -0.06(-0.32%) |
Sep 07, 2017 | 17.38 | 17.73 | 17.24 | 17.71 | 8,211,811 | +0.68(+4.00%) |
Sep 06, 2017 | 16.94 | 17.19 | 16.88 | 17.03 | 5,255,733 | +0.24(+1.41%) |
Sep 05, 2017 | 16.79 | 16.91 | 16.61 | 16.80 | 5,846,600 | +0.28(+1.72%) |