Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.20 | 20.46 | 19.93 | 20.40 | 1,767,517 | +0.34(+1.69%) |
Nov 29, 2017 | 20.26 | 20.41 | 19.89 | 20.06 | 1,238,295 | -0.24(-1.18%) |
Nov 28, 2017 | 19.62 | 20.35 | 19.50 | 20.30 | 2,397,731 | +0.81(+4.16%) |
Nov 27, 2017 | 19.55 | 19.66 | 19.34 | 19.49 | 1,499,488 | -0.01(-0.05%) |
Nov 24, 2017 | 19.58 | 19.60 | 19.30 | 19.50 | 505,850 | -0.02(-0.10%) |
Nov 22, 2017 | 19.52 | 19.78 | 19.43 | 19.52 | 1,097,141 | +0.07(+0.36%) |
Nov 21, 2017 | 19.63 | 19.64 | 19.31 | 19.45 | 1,355,179 | -0.09(-0.46%) |
Nov 20, 2017 | 19.15 | 19.57 | 19.15 | 19.54 | 1,492,305 | +0.40(+2.09%) |
Nov 17, 2017 | 18.60 | 19.37 | 18.55 | 19.14 | 1,820,080 | +0.47(+2.52%) |
Nov 16, 2017 | 18.60 | 18.86 | 18.46 | 18.67 | 1,921,171 | +0.20(+1.08%) |
Nov 15, 2017 | 18.13 | 18.71 | 18.10 | 18.47 | 2,033,525 | +0.20(+1.09%) |
Nov 14, 2017 | 17.86 | 18.43 | 17.72 | 18.27 | 1,112,289 | +0.31(+1.73%) |
Nov 13, 2017 | 18.46 | 18.65 | 17.95 | 17.96 | 1,662,800 | -0.50(-2.71%) |
Nov 10, 2017 | 18.53 | 18.82 | 18.05 | 18.46 | 3,364,266 | +0.10(+0.52%) |
Nov 09, 2017 | 17.08 | 18.41 | 16.52 | 18.36 | 2,705,239 | +0.84(+4.82%) |
Nov 08, 2017 | 17.38 | 17.59 | 17.15 | 17.52 | 732,992 | +0.08(+0.46%) |
Nov 07, 2017 | 17.91 | 18.00 | 17.28 | 17.44 | 673,249 | -0.49(-2.73%) |
Nov 06, 2017 | 17.66 | 18.02 | 17.60 | 17.93 | 675,073 | +0.28(+1.59%) |
Nov 03, 2017 | 17.29 | 17.65 | 17.18 | 17.65 | 1,315,500 | +0.37(+2.14%) |
Nov 02, 2017 | 18.05 | 18.11 | 17.23 | 17.28 | 1,273,926 | -0.74(-4.11%) |
Nov 01, 2017 | 18.15 | 18.21 | 17.88 | 18.02 | 1,052,394 | +0.00(+0.00%) |
Oct 31, 2017 | 17.92 | 18.10 | 17.77 | 18.02 | 880,898 | +0.23(+1.29%) |
Oct 30, 2017 | 17.81 | 17.93 | 17.56 | 17.79 | 644,158 | -0.10(-0.56%) |
Oct 27, 2017 | 17.92 | 18.01 | 17.50 | 17.89 | 558,161 | +0.02(+0.11%) |
Oct 26, 2017 | 17.67 | 18.09 | 17.60 | 17.87 | 642,173 | +0.31(+1.77%) |
Oct 25, 2017 | 17.91 | 18.00 | 17.06 | 17.56 | 1,016,180 | -0.50(-2.77%) |
Oct 24, 2017 | 18.13 | 18.43 | 18.04 | 18.06 | 609,858 | +0.03(+0.17%) |
Oct 23, 2017 | 18.00 | 18.10 | 17.81 | 18.03 | 901,869 | +0.13(+0.73%) |
Oct 20, 2017 | 17.52 | 18.20 | 17.49 | 17.90 | 1,738,954 | +0.58(+3.35%) |
Oct 19, 2017 | 17.15 | 17.34 | 16.93 | 17.32 | 701,571 | +0.11(+0.64%) |
Oct 18, 2017 | 17.11 | 17.28 | 17.07 | 17.21 | 506,055 | +0.09(+0.53%) |
Oct 17, 2017 | 17.35 | 17.44 | 17.06 | 17.12 | 534,125 | -0.25(-1.44%) |
Oct 16, 2017 | 17.46 | 17.58 | 17.25 | 17.37 | 749,755 | -0.02(-0.12%) |
Oct 13, 2017 | 17.68 | 17.72 | 17.33 | 17.39 | 531,673 | -0.29(-1.64%) |
Oct 12, 2017 | 17.65 | 17.76 | 17.46 | 17.68 | 1,004,849 | +0.05(+0.28%) |
Oct 11, 2017 | 17.49 | 17.75 | 17.44 | 17.63 | 636,381 | +0.16(+0.92%) |
Oct 10, 2017 | 17.81 | 17.81 | 17.26 | 17.47 | 875,664 | -0.24(-1.36%) |
Oct 09, 2017 | 17.93 | 17.94 | 17.55 | 17.71 | 677,789 | -0.22(-1.23%) |
Oct 06, 2017 | 17.46 | 17.94 | 17.38 | 17.93 | 852,237 | +0.44(+2.52%) |
Oct 05, 2017 | 17.77 | 17.93 | 17.47 | 17.49 | 997,962 | -0.23(-1.30%) |
Oct 04, 2017 | 18.12 | 18.23 | 17.66 | 17.72 | 860,278 | -0.29(-1.61%) |
Oct 03, 2017 | 17.77 | 18.03 | 17.68 | 18.01 | 1,142,561 | +0.27(+1.52%) |
Oct 02, 2017 | 17.95 | 18.04 | 17.65 | 17.74 | 1,292,230 | -0.25(-1.39%) |
Sep 29, 2017 | 17.81 | 18.08 | 17.80 | 17.99 | 1,984,479 | +0.30(+1.70%) |
Sep 28, 2017 | 17.60 | 17.95 | 17.44 | 17.69 | 1,201,691 | +0.08(+0.45%) |
Sep 27, 2017 | 17.25 | 17.61 | 1,660,136 | +0.07(+0.40%) | ||
Sep 26, 2017 | 17.44 | 17.70 | 17.20 | 17.54 | 1,406,095 | +0.21(+1.21%) |
Sep 25, 2017 | 17.40 | 17.57 | 16.97 | 17.33 | 1,259,442 | +0.02(+0.12%) |
Sep 22, 2017 | 16.74 | 17.41 | 16.70 | 17.31 | 2,133,686 | +0.56(+3.34%) |
Sep 21, 2017 | 16.64 | 17.01 | 16.54 | 16.75 | 1,526,978 | +0.13(+0.78%) |
Sep 20, 2017 | 16.48 | 16.68 | 16.48 | 16.62 | 1,515,911 | +0.13(+0.79%) |
Sep 19, 2017 | 16.41 | 16.63 | 16.30 | 16.49 | 1,058,889 | +0.06(+0.37%) |
Sep 18, 2017 | 16.33 | 16.60 | 16.32 | 16.43 | 834,123 | +0.21(+1.29%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.19 | 16.22 | 1,159,096 | -0.09(-0.55%) |
Sep 14, 2017 | 16.62 | 16.75 | 16.27 | 16.31 | 1,348,822 | -0.42(-2.51%) |
Sep 13, 2017 | 17.00 | 17.00 | 16.67 | 16.73 | 1,952,286 | -0.26(-1.53%) |
Sep 12, 2017 | 16.88 | 17.04 | 16.72 | 16.99 | 1,982,212 | +0.22(+1.31%) |
Sep 11, 2017 | 16.85 | 17.09 | 16.55 | 16.77 | 2,632,244 | +0.14(+0.84%) |
Sep 08, 2017 | 16.61 | 16.87 | 16.44 | 16.63 | 2,610,928 | +0.06(+0.36%) |
Sep 07, 2017 | 16.41 | 16.74 | 16.31 | 16.57 | 9,093,131 | -0.20(-1.19%) |
Sep 06, 2017 | 16.50 | 16.90 | 16.47 | 16.77 | 1,048,850 | +0.38(+2.32%) |
Sep 05, 2017 | 16.59 | 16.80 | 16.34 | 16.39 | 1,227,263 | -0.20(-1.21%) |