Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.41 | 24.25 | 22.29 | 22.64 | 2,928,394 | -0.51(-2.22%) |
Nov 29, 2017 | 23.15 | 23.53 | 22.76 | 23.16 | 1,990,158 | +0.09(+0.40%) |
Nov 28, 2017 | 22.21 | 23.20 | 22.07 | 23.07 | 1,702,013 | +0.84(+3.79%) |
Nov 27, 2017 | 22.28 | 22.28 | 21.89 | 22.22 | 1,433,529 | -0.15(-0.66%) |
Nov 24, 2017 | 22.72 | 23.12 | 22.32 | 22.37 | 581,135 | -0.05(-0.25%) |
Nov 22, 2017 | 21.91 | 22.58 | 21.87 | 22.42 | 1,189,505 | +0.66(+3.03%) |
Nov 21, 2017 | 21.94 | 22.43 | 21.49 | 21.76 | 1,025,346 | +0.00(+0.00%) |
Nov 20, 2017 | 21.64 | 21.77 | 21.26 | 21.76 | 791,305 | +0.05(+0.21%) |
Nov 17, 2017 | 21.08 | 21.76 | 21.08 | 21.72 | 1,253,199 | +0.68(+3.22%) |
Nov 16, 2017 | 20.89 | 21.24 | 20.72 | 21.04 | 555,402 | +0.17(+0.83%) |
Nov 15, 2017 | 21.03 | 21.20 | 20.57 | 20.87 | 1,554,820 | -0.44(-2.06%) |
Nov 14, 2017 | 21.73 | 21.78 | 21.04 | 21.31 | 1,309,473 | -0.44(-2.02%) |
Nov 13, 2017 | 21.85 | 21.91 | 21.53 | 21.75 | 885,524 | -0.11(-0.50%) |
Nov 10, 2017 | 21.82 | 22.28 | 21.56 | 21.86 | 756,221 | +0.15(+0.68%) |
Nov 09, 2017 | 21.05 | 22.02 | 21.05 | 21.71 | 1,299,283 | +0.45(+2.11%) |
Nov 08, 2017 | 21.46 | 21.50 | 20.87 | 21.26 | 1,336,644 | -0.20(-0.94%) |
Nov 07, 2017 | 21.17 | 21.57 | 20.96 | 21.46 | 1,825,593 | +0.54(+2.58%) |
Nov 06, 2017 | 20.44 | 21.01 | 20.27 | 20.92 | 1,719,220 | +0.58(+2.84%) |
Nov 03, 2017 | 19.90 | 20.42 | 19.58 | 20.34 | 1,592,908 | +0.49(+2.49%) |
Nov 02, 2017 | 19.86 | 20.26 | 19.56 | 19.85 | 1,026,066 | -0.05(-0.23%) |
Nov 01, 2017 | 19.70 | 20.18 | 19.30 | 19.89 | 1,387,937 | +0.53(+2.74%) |
Oct 31, 2017 | 19.12 | 19.46 | 18.72 | 19.36 | 1,513,476 | +0.14(+0.72%) |
Oct 30, 2017 | 18.36 | 19.62 | 18.36 | 19.23 | 2,382,808 | +1.04(+5.75%) |
Oct 27, 2017 | 17.79 | 18.54 | 17.70 | 18.18 | 1,508,236 | +0.31(+1.74%) |
Oct 26, 2017 | 18.29 | 18.45 | 17.74 | 17.87 | 1,726,626 | -0.36(-1.96%) |
Oct 25, 2017 | 18.56 | 18.68 | 17.94 | 18.23 | 1,764,159 | -0.46(-2.45%) |
Oct 24, 2017 | 19.04 | 19.13 | 18.64 | 18.68 | 1,671,271 | -0.32(-1.69%) |
Oct 23, 2017 | 19.52 | 19.73 | 19.00 | 19.01 | 1,205,670 | -0.49(-2.54%) |
Oct 20, 2017 | 19.76 | 20.02 | 19.45 | 19.50 | 1,023,794 | -0.15(-0.75%) |
Oct 19, 2017 | 19.67 | 19.85 | 19.47 | 19.65 | 805,635 | -0.26(-1.29%) |
Oct 18, 2017 | 20.12 | 20.30 | 19.44 | 19.90 | 1,634,794 | -0.21(-1.05%) |
Oct 17, 2017 | 20.42 | 20.70 | 20.05 | 20.11 | 707,548 | -0.40(-1.97%) |
Oct 16, 2017 | 20.78 | 21.08 | 20.50 | 20.52 | 1,055,030 | -0.09(-0.44%) |
Oct 13, 2017 | 20.91 | 21.07 | 20.56 | 20.61 | 760,812 | -0.05(-0.27%) |
Oct 12, 2017 | 20.29 | 20.86 | 20.19 | 20.66 | 1,439,467 | +0.33(+1.62%) |
Oct 11, 2017 | 20.29 | 20.42 | 20.12 | 20.33 | 597,219 | +0.16(+0.82%) |
Oct 10, 2017 | 20.16 | 20.43 | 19.98 | 20.17 | 900,453 | +0.22(+1.10%) |
Oct 09, 2017 | 20.65 | 20.75 | 19.93 | 19.95 | 1,181,027 | -0.68(-3.29%) |
Oct 06, 2017 | 20.56 | 20.75 | 20.46 | 20.63 | 515,142 | -0.21(-1.01%) |
Oct 05, 2017 | 20.69 | 21.06 | 20.39 | 20.84 | 838,041 | +0.17(+0.84%) |
Oct 04, 2017 | 20.88 | 21.13 | 20.55 | 20.66 | 624,092 | -0.27(-1.31%) |
Oct 03, 2017 | 21.09 | 21.30 | 20.86 | 20.94 | 986,772 | -0.12(-0.57%) |
Oct 02, 2017 | 20.40 | 21.07 | 20.22 | 21.06 | 1,255,918 | +0.34(+1.64%) |
Sep 29, 2017 | 20.91 | 21.02 | 20.51 | 20.72 | 862,230 | -0.10(-0.48%) |
Sep 28, 2017 | 20.62 | 20.85 | 20.15 | 20.82 | 1,307,106 | +0.25(+1.20%) |
Sep 27, 2017 | 20.61 | 20.75 | 20.30 | 20.57 | 1,272,926 | +0.17(+0.85%) |
Sep 26, 2017 | 20.09 | 20.76 | 20.01 | 20.40 | 1,608,555 | +0.26(+1.27%) |
Sep 25, 2017 | 19.95 | 20.31 | 19.71 | 20.14 | 1,273,110 | +0.35(+1.76%) |
Sep 22, 2017 | 19.51 | 19.87 | 19.42 | 19.79 | 969,645 | +0.24(+1.22%) |
Sep 21, 2017 | 19.45 | 20.16 | 19.34 | 19.56 | 1,478,439 | +0.17(+0.90%) |
Sep 20, 2017 | 18.87 | 19.42 | 18.58 | 19.38 | 1,399,935 | +0.60(+3.22%) |
Sep 19, 2017 | 19.28 | 19.35 | 18.35 | 18.78 | 2,139,953 | -0.50(-2.61%) |
Sep 18, 2017 | 19.67 | 20.11 | 19.27 | 19.28 | 1,054,769 | -0.38(-1.91%) |
Sep 15, 2017 | 19.37 | 19.78 | 19.17 | 19.66 | 1,659,964 | +0.35(+1.80%) |
Sep 14, 2017 | 19.39 | 19.87 | 19.19 | 19.31 | 1,266,068 | -0.04(-0.19%) |
Sep 13, 2017 | 19.02 | 19.54 | 19.02 | 19.34 | 1,039,347 | +0.29(+1.54%) |
Sep 12, 2017 | 19.07 | 19.35 | 18.93 | 19.05 | 622,827 | -0.05(-0.24%) |
Sep 11, 2017 | 19.25 | 19.45 | 18.89 | 19.10 | 667,717 | +0.06(+0.34%) |
Sep 08, 2017 | 19.51 | 19.55 | 18.77 | 19.03 | 1,111,680 | -0.54(-2.76%) |
Sep 07, 2017 | 18.93 | 19.63 | 18.34 | 19.57 | 1,818,902 | +0.62(+3.28%) |
Sep 06, 2017 | 19.44 | 19.55 | 18.92 | 18.95 | 1,064,096 | -0.27(-1.43%) |
Sep 05, 2017 | 19.75 | 19.86 | 18.87 | 19.23 | 1,070,234 | -0.38(-1.96%) |