Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.92 | 24.26 | 22.36 | 22.64 | 73,157,376 | +1.30(+6.07%) |
Nov 29, 2017 | 20.71 | 21.37 | 20.68 | 21.35 | 23,919,078 | +0.72(+3.48%) |
Nov 28, 2017 | 20.31 | 20.65 | 20.17 | 20.63 | 10,807,248 | +0.33(+1.64%) |
Nov 27, 2017 | 20.14 | 20.43 | 20.10 | 20.30 | 11,044,986 | +0.18(+0.87%) |
Nov 24, 2017 | 20.36 | 20.52 | 20.09 | 20.12 | 3,859,908 | -0.14(-0.69%) |
Nov 22, 2017 | 20.03 | 20.38 | 19.98 | 20.26 | 11,141,173 | +0.32(+1.58%) |
Nov 21, 2017 | 20.35 | 20.41 | 19.88 | 19.95 | 10,776,487 | -0.37(-1.81%) |
Nov 20, 2017 | 20.21 | 20.59 | 20.07 | 20.31 | 18,789,700 | -0.18(-0.90%) |
Nov 17, 2017 | 19.55 | 20.55 | 19.52 | 20.50 | 22,610,588 | +0.99(+5.07%) |
Nov 16, 2017 | 19.10 | 19.65 | 19.05 | 19.51 | 17,923,970 | +0.59(+3.10%) |
Nov 15, 2017 | 18.82 | 19.44 | 18.61 | 18.92 | 13,289,216 | -0.36(-1.86%) |
Nov 14, 2017 | 19.26 | 19.33 | 18.85 | 19.28 | 11,828,719 | +0.00(+0.02%) |
Nov 13, 2017 | 19.16 | 19.37 | 19.14 | 19.28 | 9,235,350 | +0.05(+0.27%) |
Nov 10, 2017 | 19.14 | 19.49 | 19.11 | 19.22 | 9,867,299 | +0.11(+0.59%) |
Nov 09, 2017 | 18.99 | 19.24 | 18.95 | 19.11 | 12,412,770 | +0.09(+0.46%) |
Nov 08, 2017 | 18.55 | 19.06 | 18.52 | 19.02 | 10,186,558 | +0.47(+2.53%) |
Nov 07, 2017 | 18.63 | 18.67 | 18.42 | 18.55 | 10,317,980 | -0.02(-0.09%) |
Nov 06, 2017 | 18.89 | 18.94 | 18.55 | 18.57 | 12,628,713 | -0.15(-0.79%) |
Nov 03, 2017 | 18.55 | 18.96 | 18.48 | 18.72 | 12,903,864 | +0.28(+1.51%) |
Nov 02, 2017 | 18.55 | 18.60 | 18.05 | 18.44 | 16,055,581 | +0.24(+1.34%) |
Nov 01, 2017 | 18.08 | 18.54 | 18.08 | 18.20 | 11,456,596 | +0.17(+0.97%) |
Oct 31, 2017 | 18.02 | 18.12 | 17.90 | 18.02 | 10,339,504 | +0.05(+0.29%) |
Oct 30, 2017 | 17.77 | 18.08 | 17.77 | 17.97 | 8,271,951 | +0.06(+0.34%) |
Oct 27, 2017 | 17.94 | 18.04 | 17.73 | 17.91 | 15,172,211 | -0.22(-1.20%) |
Oct 26, 2017 | 18.50 | 18.59 | 17.97 | 18.13 | 10,081,595 | -0.27(-1.47%) |
Oct 25, 2017 | 18.69 | 18.76 | 18.33 | 18.40 | 15,901,256 | -0.30(-1.58%) |
Oct 24, 2017 | 18.58 | 18.78 | 18.56 | 18.69 | 18,869,390 | +0.10(+0.56%) |
Oct 23, 2017 | 18.32 | 18.82 | 18.25 | 18.59 | 20,672,338 | +0.29(+1.57%) |
Oct 20, 2017 | 18.25 | 18.33 | 18.04 | 18.30 | 16,199,462 | +0.11(+0.62%) |
Oct 19, 2017 | 17.96 | 18.25 | 17.93 | 18.19 | 12,305,012 | +0.19(+1.06%) |
Oct 18, 2017 | 17.88 | 18.08 | 17.81 | 18.00 | 13,703,177 | +0.17(+0.93%) |
Oct 17, 2017 | 17.77 | 18.00 | 17.63 | 17.83 | 19,247,898 | +0.03(+0.20%) |
Oct 16, 2017 | 18.54 | 18.55 | 17.75 | 17.80 | 24,540,362 | -0.75(-4.04%) |
Oct 13, 2017 | 18.42 | 18.77 | 18.14 | 18.55 | 19,426,750 | +0.26(+1.43%) |
Oct 12, 2017 | 18.08 | 18.60 | 17.88 | 18.28 | 23,202,074 | +0.19(+1.06%) |
Oct 11, 2017 | 18.72 | 19.18 | 18.05 | 18.09 | 49,983,036 | +0.22(+1.22%) |
Oct 10, 2017 | 18.01 | 17.41 | 17.88 | 23,785,162 | +0.21(+1.18%) | |
Oct 09, 2017 | 18.07 | 18.13 | 17.60 | 17.67 | 19,467,090 | -0.30(-1.65%) |
Oct 06, 2017 | 17.86 | 18.07 | 17.75 | 17.96 | 24,414,522 | -0.06(-0.34%) |
Oct 05, 2017 | 17.83 | 18.25 | 17.83 | 18.02 | 21,618,900 | +0.15(+0.83%) |
Oct 04, 2017 | 17.90 | 18.08 | 17.79 | 17.88 | 19,434,602 | -0.03(-0.15%) |
Oct 03, 2017 | 17.43 | 18.05 | 17.41 | 17.90 | 29,307,574 | +0.52(+3.01%) |
Oct 02, 2017 | 17.45 | 17.61 | 17.14 | 17.38 | 21,578,592 | -0.09(-0.50%) |
Sep 29, 2017 | 17.70 | 17.77 | 17.45 | 17.47 | 14,110,265 | -0.17(-0.99%) |
Sep 28, 2017 | 17.58 | 17.87 | 17.54 | 17.64 | 14,841,794 | +0.03(+0.15%) |
Sep 27, 2017 | 17.73 | 17.91 | 17.53 | 17.61 | 14,419,089 | +0.03(+0.20%) |
Sep 26, 2017 | 17.37 | 17.73 | 17.37 | 17.58 | 26,142,608 | +0.22(+1.25%) |
Sep 25, 2017 | 17.46 | 17.62 | 17.31 | 17.36 | 19,347,296 | -0.18(-1.04%) |
Sep 22, 2017 | 17.64 | 17.80 | 17.45 | 17.54 | 16,346,704 | -0.06(-0.35%) |
Sep 21, 2017 | 18.14 | 18.15 | 17.61 | 17.61 | 23,320,676 | -0.50(-2.79%) |
Sep 20, 2017 | 18.35 | 18.41 | 18.07 | 18.11 | 15,208,613 | -0.29(-1.56%) |
Sep 19, 2017 | 18.71 | 18.80 | 18.35 | 18.40 | 11,125,036 | -0.27(-1.45%) |
Sep 18, 2017 | 18.74 | 18.87 | 18.58 | 18.67 | 9,612,793 | -0.11(-0.60%) |
Sep 15, 2017 | 18.53 | 18.82 | 18.49 | 18.78 | 17,404,554 | +0.27(+1.46%) |
Sep 14, 2017 | 18.94 | 19.04 | 18.42 | 18.51 | 13,668,276 | -0.41(-2.16%) |
Sep 13, 2017 | 18.81 | 19.22 | 18.77 | 18.92 | 14,220,108 | +0.13(+0.70%) |
Sep 12, 2017 | 18.82 | 18.97 | 18.62 | 18.79 | 21,693,922 | +0.21(+1.12%) |
Sep 11, 2017 | 18.26 | 18.59 | 18.05 | 18.58 | 24,851,582 | +0.24(+1.33%) |
Sep 08, 2017 | 18.59 | 18.97 | 17.77 | 18.34 | 71,717,808 | -1.49(-7.51%) |
Sep 07, 2017 | 19.62 | 19.96 | 19.34 | 19.83 | 24,209,110 | +0.19(+0.98%) |
Sep 06, 2017 | 19.52 | 19.69 | 19.32 | 19.63 | 16,393,458 | +0.10(+0.53%) |
Sep 05, 2017 | 19.41 | 19.85 | 19.37 | 19.53 | 13,556,896 | +0.01(+0.04%) |