Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.16 | 17.23 | 15.68 | 16.11 | 18,693,466 | -1.01(-5.92%) |
Nov 29, 2017 | 17.39 | 17.68 | 16.97 | 17.13 | 17,563,518 | +0.29(+1.71%) |
Nov 28, 2017 | 18.42 | 18.46 | 16.68 | 16.84 | 48,386,268 | -3.91(-18.83%) |
Nov 27, 2017 | 21.65 | 21.67 | 20.51 | 20.75 | 9,276,582 | -0.83(-3.86%) |
Nov 24, 2017 | 21.59 | 21.74 | 21.18 | 21.58 | 3,114,981 | +0.02(+0.09%) |
Nov 22, 2017 | 21.59 | 21.76 | 21.08 | 21.56 | 7,067,680 | -0.13(-0.62%) |
Nov 21, 2017 | 22.42 | 22.46 | 21.36 | 21.69 | 7,309,952 | -0.42(-1.91%) |
Nov 20, 2017 | 20.98 | 22.40 | 20.98 | 22.12 | 7,782,985 | +1.15(+5.51%) |
Nov 17, 2017 | 21.99 | 22.56 | 20.75 | 20.96 | 10,247,699 | -0.63(-2.92%) |
Nov 16, 2017 | 21.01 | 22.07 | 20.97 | 21.59 | 10,501,319 | +1.05(+5.13%) |
Nov 15, 2017 | 19.39 | 20.98 | 19.34 | 20.54 | 8,872,495 | +0.94(+4.80%) |
Nov 14, 2017 | 20.03 | 20.06 | 19.47 | 19.60 | 3,877,994 | -0.46(-2.31%) |
Nov 13, 2017 | 19.03 | 20.40 | 18.94 | 20.06 | 7,493,371 | +1.03(+5.40%) |
Nov 10, 2017 | 19.45 | 19.45 | 18.87 | 19.03 | 3,753,551 | -0.41(-2.11%) |
Nov 09, 2017 | 18.91 | 19.50 | 18.58 | 19.44 | 5,297,853 | +0.34(+1.79%) |
Nov 08, 2017 | 18.93 | 19.22 | 18.20 | 19.10 | 8,491,709 | +0.13(+0.67%) |
Nov 07, 2017 | 19.65 | 19.67 | 18.87 | 18.97 | 7,969,373 | -0.71(-3.62%) |
Nov 06, 2017 | 20.13 | 20.24 | 19.54 | 19.68 | 5,234,606 | -0.32(-1.61%) |
Nov 03, 2017 | 20.30 | 20.44 | 19.78 | 20.01 | 3,360,066 | -0.32(-1.59%) |
Nov 02, 2017 | 20.34 | 20.59 | 19.93 | 20.33 | 3,829,040 | -0.05(-0.26%) |
Nov 01, 2017 | 20.61 | 20.81 | 20.22 | 20.38 | 3,571,889 | -0.07(-0.36%) |
Oct 31, 2017 | 19.91 | 20.53 | 19.89 | 20.46 | 4,927,056 | +0.68(+3.43%) |
Oct 30, 2017 | 20.04 | 20.88 | 19.73 | 19.78 | 6,553,209 | +0.02(+0.10%) |
Oct 27, 2017 | 19.76 | 20.18 | 19.60 | 19.76 | 4,732,075 | +0.11(+0.55%) |
Oct 26, 2017 | 19.98 | 20.37 | 19.44 | 19.65 | 7,847,993 | -0.19(-0.98%) |
Oct 25, 2017 | 20.91 | 21.05 | 18.85 | 19.85 | 14,322,266 | -1.13(-5.38%) |
Oct 24, 2017 | 21.16 | 21.34 | 20.86 | 20.97 | 4,917,562 | -0.23(-1.08%) |
Oct 23, 2017 | 21.47 | 21.52 | 20.93 | 21.20 | 5,844,838 | -0.21(-0.97%) |
Oct 20, 2017 | 22.24 | 22.32 | 21.36 | 21.41 | 6,830,093 | -0.62(-2.80%) |
Oct 19, 2017 | 22.26 | 22.56 | 21.96 | 22.03 | 6,928,945 | -0.79(-3.44%) |
Oct 18, 2017 | 22.54 | 23.23 | 22.42 | 22.81 | 5,258,676 | +0.42(+1.89%) |
Oct 17, 2017 | 23.24 | 23.83 | 22.32 | 22.39 | 9,218,460 | -0.69(-3.00%) |
Oct 16, 2017 | 22.26 | 23.29 | 22.22 | 23.08 | 10,249,187 | +1.04(+4.72%) |
Oct 13, 2017 | 21.60 | 22.35 | 21.48 | 22.04 | 5,342,084 | +0.46(+2.15%) |
Oct 12, 2017 | 22.05 | 22.14 | 21.52 | 21.58 | 5,412,745 | -0.43(-1.95%) |
Oct 11, 2017 | 21.50 | 22.07 | 21.42 | 22.01 | 5,016,350 | +0.49(+2.28%) |
Oct 10, 2017 | 21.31 | 22.07 | 21.22 | 21.52 | 6,980,854 | +0.39(+1.84%) |
Oct 09, 2017 | 21.48 | 21.54 | 21.02 | 21.13 | 4,259,625 | -0.34(-1.56%) |
Oct 06, 2017 | 21.01 | 21.50 | 20.95 | 21.46 | 4,404,702 | +0.38(+1.78%) |
Oct 05, 2017 | 21.36 | 21.42 | 20.85 | 21.09 | 4,981,178 | -0.24(-1.13%) |
Oct 04, 2017 | 21.64 | 21.69 | 21.22 | 21.33 | 6,027,685 | -0.34(-1.58%) |
Oct 03, 2017 | 21.70 | 21.89 | 21.50 | 21.67 | 6,135,845 | +0.25(+1.16%) |
Oct 02, 2017 | 21.19 | 21.68 | 20.87 | 21.42 | 7,809,273 | +0.38(+1.82%) |
Sep 29, 2017 | 21.67 | 21.77 | 20.89 | 21.04 | 11,502,728 | -0.74(-3.39%) |
Sep 28, 2017 | 21.81 | 21.85 | 21.18 | 21.78 | 8,017,593 | -0.15(-0.70%) |
Sep 27, 2017 | 21.93 | 7,081,836 | +0.11(+0.52%) | |||
Sep 26, 2017 | 22.73 | 22.91 | 21.77 | 21.82 | 11,993,617 | -0.77(-3.42%) |
Sep 25, 2017 | 23.10 | 22.21 | 22.59 | 9,460,506 | -0.89(-3.78%) | |
Sep 22, 2017 | 23.67 | 23.73 | 23.27 | 23.48 | 5,342,948 | -0.30(-1.27%) |
Sep 21, 2017 | 23.54 | 23.95 | 22.89 | 23.78 | 6,183,087 | +0.24(+1.03%) |
Sep 20, 2017 | 24.37 | 23.37 | 23.54 | 8,355,201 | -0.69(-2.85%) | |
Sep 19, 2017 | 24.93 | 24.04 | 24.23 | 7,256,620 | -0.54(-2.20%) | |
Sep 18, 2017 | 24.73 | 25.11 | 24.57 | 24.77 | 5,932,520 | +0.22(+0.90%) |
Sep 15, 2017 | 24.49 | 24.72 | 24.36 | 24.55 | 6,489,051 | -0.15(-0.60%) |
Sep 14, 2017 | 25.03 | 25.03 | 24.55 | 24.70 | 6,678,263 | -0.35(-1.39%) |
Sep 13, 2017 | 25.38 | 25.46 | 24.93 | 25.05 | 6,424,942 | -0.44(-1.74%) |
Sep 12, 2017 | 25.68 | 25.69 | 25.04 | 25.49 | 6,089,052 | -0.12(-0.47%) |
Sep 11, 2017 | 25.62 | 25.85 | 25.22 | 25.61 | 7,082,598 | +0.30(+1.17%) |
Sep 08, 2017 | 25.36 | 26.15 | 25.22 | 25.32 | 10,016,674 | -0.07(-0.29%) |
Sep 07, 2017 | 25.14 | 25.57 | 24.91 | 25.39 | 7,214,579 | +0.15(+0.59%) |
Sep 06, 2017 | 25.48 | 25.77 | 24.76 | 25.24 | 6,757,627 | -0.22(-0.87%) |
Sep 05, 2017 | 25.04 | 25.79 | 24.85 | 25.47 | 8,717,351 | -0.18(-0.71%) |