Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.00 | 19.16 | 18.50 | 19.02 | 10,490,176 | +0.15(+0.79%) |
Nov 29, 2017 | 17.97 | 18.89 | 17.87 | 18.87 | 8,084,497 | +0.90(+5.01%) |
Nov 28, 2017 | 17.44 | 17.98 | 17.24 | 17.97 | 4,285,996 | +0.50(+2.86%) |
Nov 27, 2017 | 17.52 | 17.56 | 17.20 | 17.47 | 3,781,047 | -0.03(-0.17%) |
Nov 24, 2017 | 17.74 | 17.82 | 17.47 | 17.50 | 2,263,104 | -0.29(-1.63%) |
Nov 22, 2017 | 17.32 | 17.98 | 17.15 | 17.79 | 4,446,265 | +0.54(+3.13%) |
Nov 21, 2017 | 17.39 | 17.49 | 16.98 | 17.25 | 4,861,270 | -0.11(-0.63%) |
Nov 20, 2017 | 17.55 | 17.57 | 17.09 | 17.36 | 6,616,176 | -0.19(-1.08%) |
Nov 17, 2017 | 17.39 | 17.73 | 16.82 | 17.55 | 6,901,860 | +0.79(+4.71%) |
Nov 16, 2017 | 16.68 | 16.79 | 16.14 | 16.76 | 7,186,242 | +0.04(+0.24%) |
Nov 15, 2017 | 16.27 | 16.79 | 15.99 | 16.72 | 3,876,865 | +0.44(+2.70%) |
Nov 14, 2017 | 16.89 | 16.97 | 16.22 | 16.28 | 4,647,950 | -0.71(-4.18%) |
Nov 13, 2017 | 17.17 | 17.20 | 16.58 | 16.99 | 4,086,246 | -0.20(-1.16%) |
Nov 10, 2017 | 17.23 | 17.34 | 17.05 | 17.19 | 3,376,814 | +0.02(+0.12%) |
Nov 09, 2017 | 17.04 | 17.71 | 16.96 | 17.17 | 5,462,674 | +0.07(+0.41%) |
Nov 08, 2017 | 17.22 | 17.48 | 17.01 | 17.10 | 5,534,548 | -0.23(-1.33%) |
Nov 07, 2017 | 17.41 | 18.09 | 17.24 | 17.33 | 9,893,740 | +0.23(+1.35%) |
Nov 06, 2017 | 16.47 | 17.27 | 16.42 | 17.10 | 10,553,235 | +0.58(+3.51%) |
Nov 03, 2017 | 17.21 | 17.21 | 16.20 | 16.52 | 10,261,717 | -0.79(-4.56%) |
Nov 02, 2017 | 18.51 | 18.60 | 17.00 | 17.31 | 16,160,596 | -1.85(-9.66%) |
Nov 01, 2017 | 18.94 | 19.32 | 18.77 | 19.16 | 6,748,531 | +0.28(+1.48%) |
Oct 31, 2017 | 18.99 | 19.11 | 18.60 | 18.88 | 6,102,704 | -0.10(-0.53%) |
Oct 30, 2017 | 19.02 | 19.30 | 18.91 | 18.98 | 3,885,847 | -0.10(-0.52%) |
Oct 27, 2017 | 19.20 | 19.32 | 18.75 | 19.08 | 5,013,799 | -0.26(-1.34%) |
Oct 26, 2017 | 19.24 | 19.48 | 19.11 | 19.34 | 2,573,226 | +0.08(+0.42%) |
Oct 25, 2017 | 19.37 | 19.39 | 19.07 | 19.26 | 3,119,107 | -0.20(-1.03%) |
Oct 24, 2017 | 19.58 | 19.68 | 19.43 | 19.46 | 3,764,336 | -0.16(-0.82%) |
Oct 23, 2017 | 20.27 | 20.27 | 19.59 | 19.62 | 4,113,294 | -0.67(-3.30%) |
Oct 20, 2017 | 20.19 | 20.30 | 20.04 | 20.29 | 3,350,335 | +0.20(+1.00%) |
Oct 19, 2017 | 19.55 | 20.11 | 19.50 | 20.09 | 5,212,909 | +0.46(+2.34%) |
Oct 18, 2017 | 19.28 | 19.67 | 19.16 | 19.63 | 6,599,821 | +0.47(+2.45%) |
Oct 17, 2017 | 18.97 | 19.21 | 18.61 | 19.16 | 7,846,306 | +0.10(+0.52%) |
Oct 16, 2017 | 19.30 | 19.31 | 18.98 | 19.06 | 4,760,707 | -0.18(-0.94%) |
Oct 13, 2017 | 19.30 | 19.39 | 19.01 | 19.24 | 5,120,992 | -0.04(-0.21%) |
Oct 12, 2017 | 19.82 | 19.90 | 19.27 | 19.28 | 11,046,839 | -0.72(-3.60%) |
Oct 11, 2017 | 20.56 | 20.60 | 19.95 | 20.00 | 3,969,279 | -0.53(-2.58%) |
Oct 10, 2017 | 20.82 | 20.91 | 20.29 | 20.53 | 3,237,574 | -0.30(-1.44%) |
Oct 09, 2017 | 21.31 | 21.35 | 20.73 | 20.83 | 3,342,907 | -0.58(-2.71%) |
Oct 06, 2017 | 21.52 | 21.60 | 21.24 | 21.41 | 2,516,801 | -0.11(-0.51%) |
Oct 05, 2017 | 21.74 | 21.88 | 21.40 | 21.52 | 3,159,065 | -0.20(-0.90%) |
Oct 04, 2017 | 21.47 | 21.80 | 21.46 | 21.71 | 2,416,257 | +0.18(+0.86%) |
Oct 03, 2017 | 21.51 | 21.55 | 21.34 | 21.53 | 1,824,914 | +0.00(+0.00%) |
Oct 02, 2017 | 21.25 | 21.59 | 21.25 | 21.53 | 2,332,544 | +0.24(+1.13%) |
Sep 29, 2017 | 21.36 | 21.57 | 21.27 | 21.29 | 2,477,297 | -0.10(-0.47%) |
Sep 28, 2017 | 21.41 | 21.42 | 21.20 | 21.39 | 1,995,656 | -0.08(-0.37%) |
Sep 27, 2017 | 21.34 | 21.54 | 21.07 | 21.47 | 2,289,583 | +0.19(+0.89%) |
Sep 26, 2017 | 21.78 | 21.78 | 21.25 | 21.28 | 2,447,499 | -0.07(-0.33%) |
Sep 25, 2017 | 21.35 | 21.56 | 21.26 | 21.35 | 1,951,248 | -0.06(-0.28%) |
Sep 22, 2017 | 21.34 | 21.54 | 21.23 | 21.41 | 2,373,848 | +0.06(+0.28%) |
Sep 21, 2017 | 21.37 | 21.42 | 21.20 | 21.35 | 2,197,620 | +0.09(+0.42%) |
Sep 20, 2017 | 21.37 | 21.41 | 21.16 | 21.26 | 3,982,425 | -0.03(-0.14%) |
Sep 19, 2017 | 21.32 | 21.32 | 20.14 | 21.29 | 3,747,489 | -0.03(-0.14%) |
Sep 18, 2017 | 21.98 | 21.98 | 21.20 | 21.32 | 4,772,409 | -0.62(-2.83%) |
Sep 15, 2017 | 21.60 | 21.99 | 21.29 | 21.94 | 7,494,668 | +0.46(+2.14%) |
Sep 14, 2017 | 21.13 | 21.53 | 21.09 | 21.48 | 5,658,284 | +0.28(+1.32%) |
Sep 13, 2017 | 21.02 | 21.28 | 20.95 | 21.20 | 2,722,898 | +0.20(+0.95%) |
Sep 12, 2017 | 20.87 | 21.23 | 20.53 | 21.00 | 6,402,954 | +0.20(+0.96%) |
Sep 11, 2017 | 21.40 | 21.57 | 20.78 | 20.80 | 5,083,262 | -0.45(-2.12%) |
Sep 08, 2017 | 21.33 | 21.35 | 20.72 | 21.25 | 4,058,138 | -0.09(-0.42%) |
Sep 07, 2017 | 21.94 | 22.00 | 21.14 | 21.34 | 6,688,054 | -0.52(-2.38%) |
Sep 06, 2017 | 21.63 | 21.99 | 21.54 | 21.86 | 2,667,317 | +0.24(+1.11%) |
Sep 05, 2017 | 22.17 | 22.36 | 21.49 | 21.62 | 2,556,634 | -0.54(-2.44%) |