Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.64 | 18.99 | 18.06 | 18.28 | 1,543,637 | +0.20(+1.11%) |
Nov 29, 2017 | 17.28 | 18.16 | 17.28 | 18.08 | 1,208,356 | +0.85(+4.93%) |
Nov 28, 2017 | 16.46 | 17.28 | 16.45 | 17.23 | 861,324 | +0.76(+4.61%) |
Nov 27, 2017 | 16.43 | 16.73 | 16.39 | 16.47 | 636,202 | +0.08(+0.49%) |
Nov 24, 2017 | 16.70 | 16.79 | 16.36 | 16.39 | 511,551 | -0.25(-1.50%) |
Nov 22, 2017 | 16.05 | 16.68 | 15.98 | 16.64 | 812,614 | +0.69(+4.33%) |
Nov 21, 2017 | 16.39 | 16.39 | 15.88 | 15.95 | 760,204 | -0.47(-2.86%) |
Nov 20, 2017 | 16.35 | 16.52 | 16.14 | 16.42 | 982,788 | +0.10(+0.61%) |
Nov 17, 2017 | 15.43 | 16.47 | 15.43 | 16.32 | 1,401,527 | +0.92(+5.97%) |
Nov 16, 2017 | 14.97 | 15.61 | 14.95 | 15.40 | 885,259 | +0.60(+4.05%) |
Nov 15, 2017 | 14.63 | 14.99 | 14.60 | 14.80 | 787,793 | +0.03(+0.20%) |
Nov 14, 2017 | 14.90 | 15.00 | 14.57 | 14.77 | 2,293,432 | -0.53(-3.46%) |
Nov 13, 2017 | 15.51 | 15.74 | 15.28 | 15.30 | 1,615,688 | -0.25(-1.61%) |
Nov 10, 2017 | 15.40 | 15.68 | 15.35 | 15.55 | 1,194,999 | +0.15(+0.97%) |
Nov 09, 2017 | 15.61 | 15.92 | 15.30 | 15.40 | 2,038,056 | -0.23(-1.47%) |
Nov 08, 2017 | 15.80 | 15.93 | 15.51 | 15.63 | 3,756,774 | -0.27(-1.70%) |
Nov 07, 2017 | 16.58 | 16.69 | 15.88 | 15.90 | 2,110,902 | -0.71(-4.27%) |
Nov 06, 2017 | 17.07 | 17.31 | 16.54 | 16.61 | 1,190,520 | -0.64(-3.71%) |
Nov 03, 2017 | 16.90 | 17.52 | 16.85 | 17.25 | 1,517,518 | +0.17(+1.00%) |
Nov 02, 2017 | 16.58 | 17.10 | 16.45 | 17.08 | 1,748,082 | +0.66(+4.02%) |
Nov 01, 2017 | 16.33 | 16.56 | 16.05 | 16.42 | 1,873,417 | +0.13(+0.80%) |
Oct 31, 2017 | 16.20 | 16.41 | 15.93 | 16.29 | 1,390,533 | +0.10(+0.62%) |
Oct 30, 2017 | 16.13 | 16.35 | 15.97 | 16.19 | 1,157,491 | -0.06(-0.37%) |
Oct 27, 2017 | 16.10 | 16.33 | 15.68 | 16.25 | 1,561,171 | +0.05(+0.31%) |
Oct 26, 2017 | 15.85 | 16.26 | 15.76 | 16.20 | 2,144,367 | +0.54(+3.45%) |
Oct 25, 2017 | 15.30 | 15.72 | 14.96 | 15.66 | 2,658,333 | +0.23(+1.49%) |
Oct 24, 2017 | 15.08 | 15.53 | 15.07 | 15.43 | 1,933,908 | +0.21(+1.38%) |
Oct 23, 2017 | 15.29 | 15.45 | 15.01 | 15.22 | 2,011,263 | +0.19(+1.26%) |
Oct 20, 2017 | 15.55 | 15.55 | 14.54 | 15.03 | 4,613,364 | -0.67(-4.27%) |
Oct 19, 2017 | 16.67 | 16.68 | 15.51 | 15.70 | 5,041,532 | -1.39(-8.13%) |
Oct 18, 2017 | 20.77 | 21.66 | 17.08 | 17.09 | 5,460,322 | -2.29(-11.82%) |
Oct 17, 2017 | 18.80 | 19.50 | 18.50 | 19.38 | 1,569,833 | +0.57(+3.03%) |
Oct 16, 2017 | 20.04 | 20.22 | 18.59 | 18.81 | 1,112,077 | -1.39(-6.88%) |
Oct 13, 2017 | 20.20 | 20.70 | 19.99 | 20.20 | 839,778 | +0.19(+0.95%) |
Oct 12, 2017 | 19.81 | 20.21 | 19.37 | 20.01 | 1,009,853 | +0.14(+0.70%) |
Oct 11, 2017 | 20.88 | 21.22 | 19.86 | 19.87 | 742,795 | -0.65(-3.17%) |
Oct 10, 2017 | 21.31 | 20.26 | 20.52 | 766,241 | -0.25(-1.20%) | |
Oct 09, 2017 | 21.74 | 21.85 | 20.68 | 20.77 | 453,952 | -0.97(-4.46%) |
Oct 06, 2017 | 21.80 | 21.89 | 21.55 | 21.74 | 395,215 | -0.10(-0.46%) |
Oct 05, 2017 | 21.79 | 22.25 | 21.76 | 21.84 | 422,661 | +0.14(+0.65%) |
Oct 04, 2017 | 21.99 | 22.11 | 21.55 | 21.70 | 509,056 | -0.24(-1.09%) |
Oct 03, 2017 | 21.81 | 22.16 | 21.55 | 21.94 | 716,669 | +0.15(+0.69%) |
Oct 02, 2017 | 21.90 | 21.90 | 21.43 | 21.79 | 630,967 | +0.04(+0.18%) |
Sep 29, 2017 | 22.22 | 22.34 | 21.72 | 21.75 | 444,047 | -0.42(-1.89%) |
Sep 28, 2017 | 22.09 | 22.36 | 21.95 | 22.17 | 300,365 | +0.06(+0.27%) |
Sep 27, 2017 | 22.06 | 22.16 | 21.67 | 22.11 | 674,405 | +0.15(+0.68%) |
Sep 26, 2017 | 21.63 | 22.20 | 21.55 | 21.96 | 536,051 | +0.36(+1.67%) |
Sep 25, 2017 | 21.25 | 21.72 | 21.25 | 21.60 | 467,628 | +0.33(+1.55%) |
Sep 22, 2017 | 20.74 | 21.40 | 20.74 | 21.27 | 348,866 | +0.47(+2.26%) |
Sep 21, 2017 | 20.77 | 21.00 | 20.47 | 20.80 | 406,341 | +0.06(+0.29%) |
Sep 20, 2017 | 20.55 | 20.86 | 20.35 | 20.74 | 520,555 | +0.12(+0.58%) |
Sep 19, 2017 | 20.90 | 20.90 | 20.54 | 20.62 | 317,791 | -0.23(-1.10%) |
Sep 18, 2017 | 20.71 | 21.20 | 20.71 | 20.85 | 629,434 | +0.14(+0.68%) |
Sep 15, 2017 | 20.10 | 20.77 | 19.99 | 20.71 | 1,029,064 | +0.64(+3.19%) |
Sep 14, 2017 | 20.56 | 20.78 | 20.02 | 20.07 | 442,340 | -0.55(-2.67%) |
Sep 13, 2017 | 19.91 | 20.76 | 19.91 | 20.62 | 546,793 | +0.79(+3.98%) |
Sep 12, 2017 | 19.71 | 20.15 | 19.71 | 19.83 | 439,599 | +0.13(+0.66%) |
Sep 11, 2017 | 19.77 | 20.26 | 19.66 | 19.70 | 538,878 | +0.04(+0.20%) |
Sep 08, 2017 | 20.61 | 20.80 | 19.40 | 19.66 | 812,810 | -1.43(-6.78%) |
Sep 07, 2017 | 19.98 | 21.10 | 19.98 | 21.09 | 1,229,254 | +1.11(+5.56%) |
Sep 06, 2017 | 19.45 | 20.01 | 19.37 | 19.98 | 589,761 | +0.47(+2.41%) |
Sep 05, 2017 | 19.71 | 20.02 | 19.32 | 19.51 | 574,519 | -0.31(-1.56%) |
Sep 01, 2017 | 20.03 | 20.23 | 19.65 | 19.82 | 561,181 | -0.17(-0.85%) |
Aug 31, 2017 | 19.72 | 20.18 | 19.68 | 19.99 | 861,779 | +0.19(+0.96%) |
Aug 30, 2017 | 19.30 | 19.98 | 19.16 | 19.80 | 894,474 | +0.50(+2.59%) |
Aug 29, 2017 | 19.57 | 19.80 | 19.22 | 19.30 | 1,182,002 | -0.46(-2.33%) |
Aug 28, 2017 | 20.13 | 20.30 | 19.49 | 19.76 | 1,191,389 | -0.45(-2.23%) |
Aug 25, 2017 | 20.50 | 20.50 | 19.96 | 20.21 | 1,484,212 | -0.18(-0.88%) |
Aug 24, 2017 | 22.11 | 22.21 | 20.26 | 20.39 | 1,371,231 | -1.44(-6.60%) |
Aug 23, 2017 | 21.87 | 22.09 | 21.82 | 21.83 | 565,687 | -0.18(-0.82%) |
Aug 22, 2017 | 22.09 | 22.33 | 21.97 | 22.01 | 518,700 | +0.00(+0.00%) |
Aug 21, 2017 | 22.42 | 22.49 | 22.00 | 22.01 | 593,133 | -0.46(-2.05%) |
Aug 18, 2017 | 22.12 | 22.61 | 22.12 | 22.47 | 483,580 | +0.12(+0.54%) |
Aug 17, 2017 | 22.07 | 23.04 | 22.06 | 22.35 | 713,738 | -0.13(-0.58%) |
Aug 16, 2017 | 22.79 | 22.98 | 22.42 | 22.48 | 507,908 | -0.29(-1.27%) |
Aug 15, 2017 | 22.98 | 23.00 | 22.44 | 22.77 | 459,714 | -0.16(-0.70%) |
Aug 14, 2017 | 23.07 | 23.18 | 22.85 | 22.93 | 705,767 | +0.01(+0.04%) |
Aug 11, 2017 | 22.23 | 23.40 | 22.19 | 22.92 | 501,277 | +0.28(+1.24%) |
Aug 10, 2017 | 23.17 | 23.17 | 22.22 | 22.64 | 705,991 | -0.34(-1.48%) |
Aug 09, 2017 | 23.12 | 23.24 | 22.52 | 22.98 | 639,088 | -0.27(-1.16%) |
Aug 08, 2017 | 24.49 | 25.21 | 23.25 | 23.25 | 919,771 | -1.17(-4.79%) |
Aug 07, 2017 | 24.41 | 24.61 | 23.98 | 24.42 | 818,695 | -0.12(-0.49%) |
Aug 04, 2017 | 23.23 | 24.98 | 23.23 | 24.54 | 1,145,582 | +1.32(+5.68%) |
Aug 03, 2017 | 24.79 | 24.97 | 23.21 | 23.22 | 1,363,512 | -1.61(-6.48%) |