Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.98 | 22.35 | 21.77 | 22.13 | 835,888 | +0.30(+1.35%) |
Nov 29, 2017 | 21.62 | 21.62 | 21.31 | 21.84 | 658,449 | +0.29(+1.33%) |
Nov 28, 2017 | 21.11 | 21.69 | 21.11 | 21.55 | 657,800 | +0.51(+2.41%) |
Nov 27, 2017 | 20.94 | 21.24 | 20.85 | 21.05 | 481,573 | +0.05(+0.24%) |
Nov 24, 2017 | 21.07 | 22.00 | 20.93 | 21.00 | 434,529 | +0.01(+0.04%) |
Nov 22, 2017 | 20.86 | 21.09 | 20.86 | 20.99 | 237,765 | +0.15(+0.73%) |
Nov 21, 2017 | 20.73 | 21.04 | 20.57 | 20.83 | 428,409 | +0.24(+1.15%) |
Nov 20, 2017 | 20.31 | 20.65 | 20.24 | 20.60 | 336,353 | +0.35(+1.75%) |
Nov 17, 2017 | 20.58 | 20.58 | 20.13 | 20.24 | 516,129 | -0.46(-2.20%) |
Nov 16, 2017 | 20.46 | 20.85 | 20.38 | 20.70 | 786,685 | +0.44(+2.17%) |
Nov 15, 2017 | 20.67 | 20.83 | 20.21 | 20.26 | 417,086 | -0.51(-2.48%) |
Nov 14, 2017 | 20.62 | 20.88 | 20.51 | 20.78 | 485,947 | +0.04(+0.20%) |
Nov 13, 2017 | 20.78 | 20.81 | 20.22 | 20.73 | 759,355 | -0.21(-1.01%) |
Nov 10, 2017 | 21.21 | 21.43 | 20.90 | 20.94 | 589,978 | -0.21(-1.00%) |
Nov 09, 2017 | 20.80 | 21.39 | 20.08 | 21.16 | 3,330,575 | +0.05(+0.24%) |
Nov 08, 2017 | 21.81 | 21.81 | 20.67 | 21.10 | 1,152,481 | +0.18(+0.85%) |
Nov 07, 2017 | 21.10 | 21.31 | 19.68 | 20.93 | 1,706,667 | -0.59(-2.75%) |
Nov 06, 2017 | 21.47 | 21.90 | 21.29 | 21.52 | 1,449,381 | +0.01(+0.04%) |
Nov 03, 2017 | 21.75 | 21.87 | 21.48 | 21.51 | 508,683 | -0.24(-1.12%) |
Nov 02, 2017 | 21.92 | 22.23 | 21.70 | 21.75 | 625,632 | -0.16(-0.73%) |
Nov 01, 2017 | 22.26 | 22.36 | 21.72 | 21.92 | 244,019 | -0.19(-0.84%) |
Oct 31, 2017 | 22.00 | 22.26 | 21.91 | 22.10 | 311,549 | +0.16(+0.73%) |
Oct 30, 2017 | 22.59 | 22.59 | 21.76 | 21.94 | 491,189 | -0.70(-3.09%) |
Oct 27, 2017 | 23.02 | 23.54 | 22.35 | 22.64 | 547,603 | -0.33(-1.43%) |
Oct 26, 2017 | 22.44 | 23.49 | 22.27 | 22.97 | 1,165,181 | +0.72(+3.22%) |
Oct 25, 2017 | 22.35 | 22.55 | 22.06 | 22.25 | 1,012,435 | -0.03(-0.15%) |
Oct 24, 2017 | 23.29 | 23.90 | 21.70 | 22.29 | 1,607,930 | +0.60(+2.76%) |
Oct 23, 2017 | 21.86 | 21.86 | 21.56 | 21.69 | 224,378 | -0.02(-0.08%) |
Oct 20, 2017 | 21.27 | 21.71 | 21.27 | 21.70 | 617,266 | +0.72(+3.42%) |
Oct 19, 2017 | 20.79 | 21.01 | 20.57 | 20.99 | 439,182 | +0.15(+0.73%) |
Oct 18, 2017 | 20.86 | 21.03 | 20.62 | 20.83 | 727,646 | +0.14(+0.65%) |
Oct 17, 2017 | 20.33 | 20.94 | 20.12 | 20.70 | 1,260,129 | +0.64(+3.20%) |
Oct 16, 2017 | 20.59 | 20.64 | 19.67 | 20.06 | 848,737 | -0.45(-2.18%) |
Oct 13, 2017 | 21.05 | 21.05 | 20.32 | 20.51 | 543,292 | -0.44(-2.10%) |
Oct 12, 2017 | 20.56 | 21.06 | 20.54 | 20.94 | 860,608 | +0.35(+1.72%) |
Oct 11, 2017 | 20.54 | 20.73 | 20.52 | 20.59 | 332,621 | +0.00(+0.00%) |
Oct 10, 2017 | 20.78 | 20.90 | 20.39 | 20.59 | 496,517 | -0.08(-0.37%) |
Oct 09, 2017 | 20.93 | 21.16 | 20.51 | 20.67 | 447,404 | -0.24(-1.13%) |
Oct 06, 2017 | 20.97 | 21.14 | 20.84 | 20.90 | 276,618 | -0.03(-0.12%) |
Oct 05, 2017 | 20.96 | 21.05 | 20.74 | 20.93 | 366,695 | +0.01(+0.04%) |
Oct 04, 2017 | 21.20 | 21.20 | 20.89 | 20.92 | 552,611 | -0.27(-1.27%) |
Oct 03, 2017 | 21.23 | 21.38 | 20.99 | 21.19 | 725,551 | +0.14(+0.68%) |
Oct 02, 2017 | 21.31 | 21.34 | 20.86 | 21.05 | 470,263 | -0.30(-1.42%) |
Sep 29, 2017 | 20.93 | 21.64 | 20.86 | 21.35 | 909,938 | +0.60(+2.89%) |
Sep 28, 2017 | 20.96 | 21.06 | 20.74 | 20.75 | 269,722 | -0.16(-0.77%) |
Sep 27, 2017 | 20.75 | 21.08 | 20.69 | 20.91 | 272,398 | +0.26(+1.27%) |
Sep 26, 2017 | 20.26 | 20.88 | 20.06 | 20.65 | 517,894 | +0.42(+2.09%) |
Sep 25, 2017 | 20.56 | 20.59 | 20.22 | 20.23 | 220,779 | -0.35(-1.68%) |
Sep 22, 2017 | 20.92 | 22.66 | 20.54 | 20.57 | 438,091 | -0.35(-1.65%) |
Sep 21, 2017 | 20.55 | 20.94 | 20.34 | 20.92 | 454,630 | +0.37(+1.81%) |
Sep 20, 2017 | 19.90 | 20.75 | 19.88 | 20.55 | 385,522 | +0.62(+3.09%) |
Sep 19, 2017 | 20.26 | 20.37 | 19.92 | 19.93 | 551,910 | -0.24(-1.21%) |
Sep 18, 2017 | 19.81 | 20.31 | 19.68 | 20.18 | 373,513 | +0.45(+2.26%) |
Sep 15, 2017 | 19.51 | 19.81 | 19.37 | 19.73 | 784,228 | +0.27(+1.38%) |
Sep 14, 2017 | 19.38 | 19.56 | 19.16 | 19.46 | 494,871 | +0.22(+1.14%) |
Sep 13, 2017 | 19.70 | 19.70 | 19.19 | 19.24 | 310,586 | -0.45(-2.27%) |
Sep 12, 2017 | 19.54 | 20.11 | 19.39 | 19.69 | 297,371 | +0.16(+0.82%) |
Sep 11, 2017 | 19.61 | 19.88 | 19.46 | 19.53 | 259,522 | -0.02(-0.09%) |
Sep 08, 2017 | 19.12 | 19.60 | 18.96 | 19.55 | 234,635 | +0.40(+2.07%) |
Sep 07, 2017 | 19.21 | 19.21 | 18.96 | 19.15 | 146,019 | +0.03(+0.13%) |
Sep 06, 2017 | 19.37 | 19.42 | 19.09 | 19.12 | 208,151 | -0.08(-0.39%) |
Sep 05, 2017 | 19.28 | 19.44 | 19.13 | 19.20 | 193,772 | -0.07(-0.35%) |
Sep 01, 2017 | 18.91 | 19.47 | 18.80 | 19.27 | 372,306 | +0.53(+2.83%) |
Aug 31, 2017 | 19.16 | 19.16 | 18.73 | 18.74 | 476,848 | -0.31(-1.64%) |
Aug 30, 2017 | 19.39 | 19.62 | 19.04 | 19.05 | 411,229 | -0.32(-1.65%) |
Aug 29, 2017 | 18.86 | 19.45 | 18.65 | 19.37 | 606,464 | +0.45(+2.36%) |
Aug 28, 2017 | 18.43 | 19.14 | 18.42 | 18.92 | 1,023,845 | +0.70(+3.84%) |
Aug 25, 2017 | 18.06 | 18.39 | 18.02 | 18.22 | 221,402 | +0.18(+0.98%) |
Aug 24, 2017 | 18.32 | 18.37 | 17.83 | 18.05 | 346,367 | -0.21(-1.15%) |
Aug 23, 2017 | 18.32 | 18.48 | 18.08 | 18.26 | 364,889 | -0.26(-1.41%) |
Aug 22, 2017 | 17.83 | 18.61 | 17.83 | 18.52 | 698,905 | +0.66(+3.68%) |
Aug 21, 2017 | 18.01 | 18.10 | 17.82 | 17.86 | 308,612 | -0.13(-0.70%) |
Aug 18, 2017 | 17.71 | 18.04 | 17.61 | 17.99 | 497,733 | +0.17(+0.95%) |
Aug 17, 2017 | 17.87 | 18.04 | 17.59 | 17.82 | 562,883 | -0.12(-0.66%) |
Aug 16, 2017 | 18.16 | 18.48 | 17.84 | 17.94 | 492,905 | -0.17(-0.93%) |
Aug 15, 2017 | 18.07 | 18.28 | 18.05 | 18.11 | 458,753 | +0.10(+0.56%) |
Aug 14, 2017 | 17.79 | 18.11 | 17.79 | 18.00 | 341,693 | +0.39(+2.20%) |
Aug 11, 2017 | 17.13 | 17.74 | 16.99 | 17.62 | 444,458 | +0.25(+1.45%) |
Aug 10, 2017 | 17.67 | 17.84 | 17.33 | 17.36 | 383,543 | -0.40(-2.23%) |
Aug 09, 2017 | 17.77 | 17.89 | 17.54 | 17.76 | 400,398 | -0.09(-0.52%) |
Aug 08, 2017 | 18.11 | 18.26 | 17.80 | 17.85 | 349,644 | -0.17(-0.93%) |
Aug 07, 2017 | 17.98 | 18.14 | 17.75 | 18.02 | 370,927 | +0.05(+0.28%) |
Aug 04, 2017 | 18.32 | 18.42 | 17.95 | 17.97 | 297,827 | -0.35(-1.93%) |
Aug 03, 2017 | 17.93 | 18.36 | 17.73 | 18.32 | 762,854 | +0.37(+2.06%) |
Aug 02, 2017 | 17.70 | 18.04 | 17.51 | 17.95 | 1,207,432 | +0.10(+0.57%) |
Aug 01, 2017 | 17.97 | 18.03 | 17.24 | 17.85 | 1,316,834 | -0.35(-1.94%) |
Jul 31, 2017 | 18.22 | 18.38 | 17.95 | 18.21 | 412,477 | -0.03(-0.14%) |
Jul 28, 2017 | 17.70 | 18.34 | 17.69 | 18.23 | 324,505 | +0.43(+2.41%) |
Jul 27, 2017 | 18.53 | 18.58 | 17.73 | 17.80 | 384,989 | -0.67(-3.60%) |
Jul 26, 2017 | 18.47 | 18.56 | 18.15 | 18.47 | 791,266 | +0.03(+0.18%) |
Jul 25, 2017 | 18.11 | 18.65 | 18.05 | 18.43 | 606,467 | +0.54(+3.01%) |
Jul 24, 2017 | 17.61 | 17.96 | 17.43 | 17.89 | 543,345 | +0.25(+1.43%) |
Jul 21, 2017 | 17.33 | 17.84 | 17.13 | 17.64 | 493,620 | +0.41(+2.40%) |
Jul 20, 2017 | 17.30 | 17.35 | 17.01 | 17.23 | 382,599 | -0.05(-0.29%) |
Jul 19, 2017 | 17.43 | 17.71 | 17.18 | 17.28 | 584,586 | -0.08(-0.48%) |
Jul 18, 2017 | 17.53 | 17.89 | 17.34 | 17.36 | 525,503 | -0.25(-1.43%) |
Jul 17, 2017 | 18.04 | 18.41 | 17.45 | 17.62 | 910,866 | -0.42(-2.33%) |
Jul 14, 2017 | 17.89 | 18.30 | 17.89 | 18.04 | 557,286 | +0.19(+1.09%) |
Jul 13, 2017 | 18.07 | 18.22 | 17.78 | 17.84 | 688,227 | -0.30(-1.67%) |
Jul 12, 2017 | 17.94 | 18.28 | 17.94 | 18.15 | 593,427 | +0.26(+1.46%) |
Jul 11, 2017 | 18.24 | 18.46 | 17.75 | 17.89 | 706,066 | -0.27(-1.48%) |
Jul 10, 2017 | 18.80 | 18.80 | 18.11 | 18.16 | 919,701 | -0.57(-3.06%) |
Jul 07, 2017 | 18.57 | 18.92 | 18.53 | 18.73 | 324,856 | +0.17(+0.91%) |
Jul 06, 2017 | 18.91 | 18.93 | 18.53 | 18.56 | 461,291 | -0.45(-2.39%) |
Jul 05, 2017 | 19.36 | 19.44 | 18.87 | 19.01 | 801,950 | -0.39(-2.00%) |
Jul 03, 2017 | 18.84 | 19.47 | 18.59 | 19.40 | 562,603 | +0.56(+3.00%) |
Jun 30, 2017 | 18.69 | 18.99 | 18.53 | 18.84 | 521,746 | +0.21(+1.13%) |
Jun 29, 2017 | 18.22 | 18.65 | 18.07 | 18.63 | 649,839 | +0.39(+2.12%) |
Jun 28, 2017 | 17.86 | 18.40 | 17.76 | 18.24 | 615,699 | +0.51(+2.85%) |
Jun 27, 2017 | 17.66 | 17.94 | 17.57 | 17.73 | 568,612 | +0.13(+0.72%) |
Jun 26, 2017 | 17.68 | 17.96 | 17.56 | 17.61 | 517,187 | -0.03(-0.19%) |
Jun 23, 2017 | 17.51 | 17.83 | 17.24 | 17.64 | 4,252,089 | +0.12(+0.67%) |
Jun 22, 2017 | 17.61 | 17.90 | 17.44 | 17.52 | 902,463 | -0.08(-0.48%) |
Jun 21, 2017 | 17.86 | 17.93 | 17.44 | 17.61 | 558,438 | -0.14(-0.80%) |
Jun 20, 2017 | 17.89 | 17.95 | 17.43 | 17.75 | 881,249 | -0.19(-1.08%) |
Jun 19, 2017 | 17.78 | 18.12 | 17.61 | 17.94 | 861,543 | +0.16(+0.90%) |
Jun 16, 2017 | 17.84 | 18.05 | 17.56 | 17.79 | 2,600,634 | -0.05(-0.28%) |
Jun 15, 2017 | 18.04 | 18.09 | 17.73 | 17.84 | 586,764 | -0.24(-1.30%) |
Jun 14, 2017 | 18.35 | 18.48 | 17.80 | 18.07 | 627,421 | -0.26(-1.42%) |
Jun 13, 2017 | 18.34 | 18.45 | 18.08 | 18.33 | 752,922 | +0.12(+0.65%) |
Jun 12, 2017 | 17.84 | 18.59 | 17.73 | 18.21 | 936,485 | +0.26(+1.45%) |
Jun 09, 2017 | 17.64 | 17.95 | 17.57 | 17.95 | 1,613,708 | +0.29(+1.62%) |
Jun 08, 2017 | 17.22 | 17.68 | 16.98 | 17.67 | 818,239 | +0.50(+2.94%) |
Jun 07, 2017 | 16.84 | 17.16 | 16.73 | 17.16 | 724,441 | +0.43(+2.56%) |
Jun 06, 2017 | 16.74 | 17.05 | 16.71 | 16.73 | 571,827 | -0.12(-0.70%) |
Jun 05, 2017 | 16.87 | 16.90 | 16.45 | 16.85 | 684,793 | +0.08(+0.50%) |
Jun 02, 2017 | 16.88 | 17.08 | 16.75 | 16.77 | 537,602 | -0.04(-0.25%) |
Jun 01, 2017 | 16.73 | 16.81 | 16.41 | 16.81 | 829,160 | +0.13(+0.76%) |
May 31, 2017 | 16.62 | 16.78 | 16.23 | 16.68 | 629,093 | +0.01(+0.05%) |
May 30, 2017 | 16.41 | 16.82 | 16.26 | 16.68 | 945,088 | +0.20(+1.22%) |
May 26, 2017 | 16.86 | 16.93 | 16.37 | 16.47 | 861,785 | -0.43(-2.53%) |
May 25, 2017 | 16.43 | 16.99 | 16.43 | 16.90 | 1,329,377 | +0.41(+2.50%) |
May 24, 2017 | 15.95 | 16.58 | 15.72 | 16.49 | 1,118,323 | +0.46(+2.88%) |
May 23, 2017 | 15.72 | 16.03 | 15.63 | 16.03 | 1,199,906 | +0.45(+2.86%) |
May 22, 2017 | 15.59 | 15.71 | 15.42 | 15.58 | 632,429 | -0.06(-0.38%) |
May 19, 2017 | 15.84 | 16.01 | 15.56 | 15.64 | 665,730 | -0.18(-1.12%) |
May 18, 2017 | 15.61 | 16.02 | 15.29 | 15.82 | 575,863 | +0.24(+1.56%) |
May 17, 2017 | 15.71 | 15.71 | 14.86 | 15.58 | 1,533,535 | -0.20(-1.28%) |
May 16, 2017 | 15.72 | 15.89 | 15.54 | 15.78 | 742,693 | +0.13(+0.86%) |
May 15, 2017 | 15.64 | 16.30 | 15.56 | 15.64 | 1,127,505 | +0.03(+0.16%) |
May 12, 2017 | 16.04 | 16.04 | 15.45 | 15.62 | 622,262 | -0.37(-2.31%) |
May 11, 2017 | 15.96 | 16.04 | 15.59 | 15.99 | 1,721,721 | +0.53(+3.42%) |
May 10, 2017 | 15.55 | 15.78 | 15.32 | 15.46 | 998,182 | -0.14(-0.92%) |
May 09, 2017 | 15.90 | 15.90 | 15.37 | 15.60 | 711,594 | -0.21(-1.33%) |
May 08, 2017 | 15.97 | 16.00 | 15.76 | 15.81 | 621,523 | -0.15(-0.95%) |
May 05, 2017 | 16.01 | 16.16 | 15.96 | 15.96 | 2,402,381 | +0.01(+0.05%) |
May 04, 2017 | 16.05 | 16.09 | 15.95 | 15.95 | 588,501 | -0.02(-0.11%) |
May 03, 2017 | 16.29 | 16.40 | 15.79 | 15.97 | 569,883 | -0.13(-0.83%) |
May 02, 2017 | 16.46 | 16.47 | 16.09 | 16.10 | 1,653,424 | +0.07(+0.42%) |
May 01, 2017 | 16.29 | 16.89 | 15.99 | 16.04 | 2,624,081 | +0.09(+0.58%) |
Apr 28, 2017 | 15.90 | 16.00 | 15.86 | 15.95 | 473,800 | -0.04(-0.26%) |
Apr 27, 2017 | 15.95 | 16.07 | 15.68 | 15.99 | 563,797 | -0.01(-0.05%) |
Apr 26, 2017 | 16.19 | 16.25 | 15.85 | 16.00 | 675,581 | -0.12(-0.73%) |
Apr 25, 2017 | 16.29 | 16.37 | 16.06 | 16.11 | 740,373 | -0.09(-0.57%) |
Apr 24, 2017 | 15.79 | 16.38 | 15.67 | 16.21 | 2,195,924 | +0.41(+2.61%) |
Apr 21, 2017 | 15.57 | 15.85 | 15.51 | 15.79 | 1,684,982 | +0.12(+0.75%) |
Apr 20, 2017 | 15.68 | 15.91 | 15.64 | 15.68 | 1,413,626 | -0.16(-1.01%) |
Apr 19, 2017 | 15.96 | 15.99 | 15.82 | 15.84 | 1,260,581 | -0.02(-0.11%) |
Apr 18, 2017 | 15.95 | 15.97 | 15.52 | 15.85 | 1,134,562 | -0.11(-0.68%) |
Apr 17, 2017 | 15.91 | 16.16 | 15.79 | 15.96 | 704,935 | +0.02(+0.11%) |
Apr 13, 2017 | 15.86 | 15.96 | 15.64 | 15.95 | 1,121,989 | +0.02(+0.11%) |
Apr 12, 2017 | 15.62 | 15.98 | 15.61 | 15.93 | 4,304,489 | +0.23(+1.44%) |
Apr 11, 2017 | 16.26 | 16.28 | 15.47 | 15.70 | 2,035,222 | -0.52(-3.21%) |
Apr 10, 2017 | 16.12 | 16.37 | 16.09 | 16.22 | 5,693,634 | +0.26(+1.63%) |
Apr 07, 2017 | 15.92 | 16.00 | 15.62 | 15.96 | 2,720,489 | +0.00(+0.00%) |