Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.54 | 18.02 | 17.39 | 17.94 | 1,168,680 | +0.51(+2.93%) |
Nov 29, 2017 | 18.15 | 18.25 | 16.88 | 17.43 | 1,973,955 | -0.70(-3.86%) |
Nov 28, 2017 | 18.00 | 18.38 | 17.95 | 18.13 | 1,645,884 | +0.18(+1.00%) |
Nov 27, 2017 | 17.67 | 18.14 | 17.61 | 17.95 | 1,408,910 | +0.37(+2.10%) |
Nov 24, 2017 | 17.75 | 17.95 | 17.34 | 17.58 | 531,106 | -0.17(-0.96%) |
Nov 22, 2017 | 17.68 | 17.82 | 17.08 | 17.75 | 810,106 | +0.17(+0.97%) |
Nov 21, 2017 | 17.22 | 17.72 | 17.22 | 17.58 | 1,260,718 | +0.49(+2.87%) |
Nov 20, 2017 | 18.20 | 18.38 | 16.93 | 17.09 | 2,209,292 | -1.30(-7.07%) |
Nov 17, 2017 | 18.96 | 19.14 | 18.21 | 18.39 | 927,812 | -0.66(-3.46%) |
Nov 16, 2017 | 19.11 | 19.50 | 18.51 | 19.05 | 1,282,974 | +0.60(+3.25%) |
Nov 15, 2017 | 17.90 | 18.60 | 17.69 | 18.45 | 1,066,999 | +0.25(+1.37%) |
Nov 14, 2017 | 17.62 | 18.27 | 17.46 | 18.20 | 885,858 | +0.45(+2.54%) |
Nov 13, 2017 | 17.64 | 17.92 | 17.46 | 17.75 | 556,479 | +0.03(+0.17%) |
Nov 10, 2017 | 17.61 | 18.14 | 17.53 | 17.72 | 719,490 | -0.04(-0.23%) |
Nov 09, 2017 | 17.71 | 17.90 | 17.38 | 17.76 | 994,337 | -0.15(-0.84%) |
Nov 08, 2017 | 17.38 | 18.02 | 17.26 | 17.91 | 1,189,214 | +0.50(+2.87%) |
Nov 07, 2017 | 18.27 | 18.54 | 17.20 | 17.41 | 1,414,728 | -0.79(-4.34%) |
Nov 06, 2017 | 17.30 | 18.36 | 16.71 | 18.20 | 1,736,655 | +0.88(+5.08%) |
Nov 03, 2017 | 19.63 | 19.63 | 16.25 | 17.32 | 3,470,392 | -2.39(-12.13%) |
Nov 02, 2017 | 18.85 | 19.75 | 18.65 | 19.71 | 1,581,861 | +0.61(+3.19%) |
Nov 01, 2017 | 19.75 | 19.93 | 18.73 | 19.10 | 1,170,469 | -0.59(-3.00%) |
Oct 31, 2017 | 19.19 | 19.91 | 19.00 | 19.69 | 1,607,803 | +0.79(+4.18%) |
Oct 30, 2017 | 18.61 | 19.01 | 18.52 | 18.90 | 910,910 | +0.26(+1.39%) |
Oct 27, 2017 | 18.12 | 18.84 | 18.10 | 18.64 | 995,702 | +0.39(+2.14%) |
Oct 26, 2017 | 18.88 | 19.09 | 18.14 | 18.25 | 1,973,406 | -0.72(-3.80%) |
Oct 25, 2017 | 18.93 | 19.23 | 18.80 | 18.97 | 913,011 | -0.02(-0.11%) |
Oct 24, 2017 | 19.20 | 19.39 | 18.80 | 18.99 | 1,215,761 | -0.10(-0.52%) |
Oct 23, 2017 | 18.47 | 19.53 | 18.40 | 19.09 | 1,652,877 | +0.70(+3.81%) |
Oct 20, 2017 | 18.47 | 18.61 | 18.25 | 18.39 | 698,808 | +0.09(+0.49%) |
Oct 19, 2017 | 18.47 | 18.47 | 17.96 | 18.30 | 692,563 | -0.17(-0.92%) |
Oct 18, 2017 | 18.37 | 18.68 | 17.94 | 18.47 | 1,360,414 | +0.18(+0.98%) |
Oct 17, 2017 | 18.72 | 18.77 | 18.11 | 18.29 | 1,498,413 | -0.58(-3.07%) |
Oct 16, 2017 | 18.19 | 18.88 | 18.16 | 18.87 | 1,655,468 | +0.95(+5.30%) |
Oct 13, 2017 | 18.66 | 17.79 | 17.92 | 1,573,981 | -0.76(-4.07%) | |
Oct 12, 2017 | 19.95 | 20.01 | 18.50 | 18.68 | 1,948,789 | -1.39(-6.90%) |
Oct 11, 2017 | 18.99 | 20.11 | 18.50 | 20.07 | 2,299,764 | +1.38(+7.36%) |
Oct 10, 2017 | 19.91 | 20.03 | 16.05 | 18.69 | 6,624,847 | -1.18(-5.94%) |
Oct 09, 2017 | 20.37 | 20.47 | 19.76 | 19.87 | 1,476,664 | -0.50(-2.45%) |
Oct 06, 2017 | 20.70 | 20.76 | 20.05 | 20.37 | 1,194,398 | -0.35(-1.69%) |
Oct 05, 2017 | 19.60 | 20.77 | 19.58 | 20.72 | 1,808,653 | +1.15(+5.88%) |
Oct 04, 2017 | 19.55 | 19.74 | 19.41 | 19.57 | 1,040,996 | +0.02(+0.10%) |
Oct 03, 2017 | 19.71 | 19.83 | 19.36 | 19.55 | 777,121 | -0.18(-0.91%) |
Oct 02, 2017 | 19.50 | 19.81 | 19.21 | 19.73 | 1,308,955 | +0.43(+2.23%) |
Sep 29, 2017 | 19.00 | 19.58 | 18.89 | 19.30 | 1,031,700 | +0.36(+1.90%) |
Sep 28, 2017 | 19.30 | 19.40 | 18.91 | 18.94 | 1,090,541 | -0.32(-1.66%) |
Sep 27, 2017 | 18.86 | 19.60 | 18.76 | 19.26 | 1,731,032 | +0.53(+2.83%) |
Sep 26, 2017 | 19.45 | 19.55 | 18.25 | 18.73 | 2,036,827 | -0.40(-2.09%) |
Sep 25, 2017 | 19.36 | 18.26 | 19.13 | 2,328,917 | +0.93(+5.11%) | |
Sep 22, 2017 | 17.41 | 18.42 | 17.27 | 18.20 | 1,582,183 | +0.69(+3.94%) |
Sep 21, 2017 | 17.95 | 17.95 | 17.40 | 17.51 | 880,026 | -0.37(-2.07%) |
Sep 20, 2017 | 17.87 | 18.18 | 17.74 | 17.88 | 1,748,773 | -0.10(-0.56%) |
Sep 19, 2017 | 18.44 | 18.47 | 17.83 | 17.98 | 1,130,272 | -0.45(-2.44%) |
Sep 18, 2017 | 18.00 | 18.54 | 17.81 | 18.43 | 1,327,391 | +0.62(+3.48%) |
Sep 15, 2017 | 18.10 | 18.11 | 17.67 | 17.81 | 1,421,318 | -0.25(-1.38%) |
Sep 14, 2017 | 17.95 | 18.31 | 17.80 | 18.06 | 871,087 | +0.02(+0.11%) |
Sep 13, 2017 | 17.93 | 18.12 | 17.77 | 18.04 | 883,224 | +0.09(+0.50%) |
Sep 12, 2017 | 17.99 | 18.25 | 17.63 | 17.95 | 1,338,057 | +0.16(+0.90%) |
Sep 11, 2017 | 17.73 | 17.95 | 16.97 | 17.79 | 2,009,734 | +0.53(+3.07%) |
Sep 08, 2017 | 16.95 | 17.50 | 16.66 | 17.26 | 1,603,387 | +0.27(+1.59%) |
Sep 07, 2017 | 17.04 | 17.11 | 16.77 | 16.99 | 1,574,589 | +0.00(+0.00%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.66 | 16.99 | 1,374,602 | -0.06(-0.35%) |
Sep 05, 2017 | 16.96 | 17.22 | 16.31 | 17.05 | 2,256,022 | +0.25(+1.49%) |