Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.85 | 21.18 | 21.31 | 13,621,166 | +0.12(+0.59%) | |
Nov 29, 2017 | 22.44 | 22.75 | 21.00 | 21.18 | 20,836,790 | -1.01(-4.56%) |
Nov 28, 2017 | 22.77 | 22.78 | 22.14 | 22.19 | 13,055,264 | -0.10(-0.47%) |
Nov 27, 2017 | 22.52 | 22.60 | 22.12 | 22.30 | 15,721,420 | -0.40(-1.76%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.42 | 22.70 | 7,540,480 | -0.03(-0.13%) |
Nov 22, 2017 | 22.68 | 23.10 | 22.35 | 22.73 | 28,555,576 | +0.52(+2.36%) |
Nov 21, 2017 | 21.13 | 22.33 | 20.93 | 22.20 | 37,425,444 | +1.61(+7.83%) |
Nov 20, 2017 | 19.84 | 20.80 | 19.19 | 20.59 | 70,257,624 | +1.24(+6.41%) |
Nov 17, 2017 | 19.37 | 19.50 | 19.30 | 19.35 | 5,394,684 | +0.03(+0.15%) |
Nov 16, 2017 | 19.18 | 19.39 | 19.16 | 19.32 | 7,108,176 | +0.18(+0.95%) |
Nov 15, 2017 | 19.03 | 19.18 | 18.84 | 19.14 | 3,027,447 | -0.05(-0.25%) |
Nov 14, 2017 | 19.14 | 19.23 | 19.11 | 19.19 | 3,684,244 | -0.01(-0.05%) |
Nov 13, 2017 | 19.08 | 19.21 | 19.08 | 19.20 | 4,595,262 | +0.00(+0.00%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.13 | 19.20 | 7,281,166 | +0.00(+0.00%) |
Nov 09, 2017 | 19.20 | 19.26 | 18.93 | 19.20 | 9,057,062 | -0.02(-0.10%) |
Nov 08, 2017 | 19.22 | 19.29 | 19.15 | 19.22 | 7,217,928 | +0.02(+0.10%) |
Nov 07, 2017 | 19.44 | 19.66 | 19.08 | 19.20 | 11,206,952 | -0.07(-0.35%) |
Nov 06, 2017 | 19.18 | 20.11 | 19.04 | 19.27 | 20,669,370 | +1.61(+9.13%) |
Nov 03, 2017 | 17.48 | 17.69 | 17.39 | 17.65 | 7,705,496 | +0.22(+1.26%) |
Nov 02, 2017 | 17.43 | 17.53 | 17.02 | 17.43 | 3,269,358 | -0.01(-0.06%) |
Nov 01, 2017 | 17.71 | 17.71 | 17.30 | 17.44 | 3,489,218 | -0.17(-0.97%) |
Oct 31, 2017 | 17.47 | 17.64 | 17.43 | 17.62 | 3,920,461 | +0.23(+1.32%) |
Oct 30, 2017 | 17.50 | 17.58 | 17.15 | 17.39 | 6,351,183 | -0.20(-1.14%) |
Oct 27, 2017 | 17.73 | 17.73 | 17.40 | 17.59 | 4,746,558 | +0.04(+0.22%) |
Oct 26, 2017 | 17.56 | 17.60 | 17.43 | 17.55 | 4,103,541 | +0.01(+0.05%) |
Oct 25, 2017 | 17.63 | 17.71 | 17.52 | 17.54 | 8,876,783 | -0.18(-1.02%) |
Oct 24, 2017 | 17.64 | 17.73 | 17.63 | 17.72 | 19,339,720 | +0.10(+0.60%) |
Oct 23, 2017 | 17.84 | 18.01 | 17.60 | 17.62 | 6,081,144 | +0.06(+0.33%) |
Oct 20, 2017 | 17.62 | 17.64 | 17.53 | 17.56 | 1,687,438 | +0.00(+0.00%) |
Oct 19, 2017 | 17.49 | 17.60 | 17.29 | 17.56 | 1,955,541 | -0.04(-0.22%) |
Oct 18, 2017 | 17.58 | 17.66 | 17.33 | 17.60 | 4,306,440 | +0.09(+0.49%) |
Oct 17, 2017 | 17.40 | 17.57 | 17.35 | 17.51 | 2,766,048 | +0.09(+0.49%) |
Oct 16, 2017 | 17.45 | 17.47 | 17.27 | 17.43 | 4,940,810 | -0.01(-0.05%) |
Oct 13, 2017 | 17.55 | 17.55 | 17.39 | 17.43 | 3,759,548 | -0.01(-0.06%) |
Oct 12, 2017 | 17.63 | 17.63 | 17.41 | 17.44 | 3,673,262 | -0.21(-1.19%) |
Oct 11, 2017 | 17.60 | 17.69 | 17.57 | 17.65 | 4,492,297 | +0.00(+0.00%) |
Oct 10, 2017 | 17.63 | 17.69 | 17.56 | 17.65 | 7,205,506 | +0.06(+0.33%) |
Oct 09, 2017 | 17.46 | 17.68 | 17.46 | 17.60 | 4,924,159 | +0.24(+1.37%) |
Oct 06, 2017 | 17.31 | 17.47 | 17.30 | 17.36 | 3,665,823 | -0.11(-0.60%) |
Oct 05, 2017 | 17.60 | 17.60 | 17.41 | 17.46 | 3,951,090 | -0.13(-0.76%) |
Oct 04, 2017 | 17.44 | 17.62 | 17.40 | 17.60 | 6,056,198 | +0.08(+0.43%) |
Oct 03, 2017 | 17.49 | 17.67 | 17.40 | 17.52 | 3,088,278 | +0.03(+0.16%) |
Oct 02, 2017 | 17.31 | 17.80 | 17.26 | 17.49 | 10,771,133 | +0.48(+2.79%) |
Sep 29, 2017 | 17.14 | 17.33 | 17.01 | 17.02 | 4,901,270 | -0.07(-0.39%) |
Sep 28, 2017 | 16.97 | 17.17 | 16.89 | 17.08 | 3,904,064 | +0.05(+0.28%) |
Sep 27, 2017 | 16.93 | 17.25 | 16.89 | 17.04 | 4,482,131 | +0.26(+1.53%) |
Sep 26, 2017 | 16.87 | 16.95 | 16.75 | 16.78 | 3,358,846 | +0.04(+0.23%) |
Sep 25, 2017 | 16.90 | 16.99 | 16.63 | 16.74 | 6,520,815 | -0.25(-1.45%) |
Sep 22, 2017 | 17.02 | 17.20 | 16.97 | 16.99 | 4,730,803 | -0.15(-0.89%) |
Sep 21, 2017 | 17.14 | 17.30 | 16.99 | 17.14 | 5,544,099 | +0.00(+0.00%) |
Sep 20, 2017 | 17.29 | 17.33 | 16.91 | 17.14 | 7,402,566 | -0.11(-0.66%) |
Sep 19, 2017 | 17.55 | 17.68 | 17.23 | 17.25 | 6,742,608 | -0.27(-1.52%) |
Sep 18, 2017 | 17.51 | 17.75 | 17.44 | 17.52 | 7,324,935 | +0.09(+0.49%) |
Sep 15, 2017 | 17.48 | 17.64 | 17.30 | 17.43 | 7,820,920 | +0.06(+0.33%) |
Sep 14, 2017 | 16.82 | 17.47 | 16.69 | 17.38 | 10,589,357 | +0.44(+2.58%) |
Sep 13, 2017 | 16.75 | 16.99 | 16.69 | 16.94 | 6,388,725 | +0.21(+1.25%) |
Sep 12, 2017 | 16.64 | 16.74 | 16.47 | 16.73 | 4,304,507 | +0.22(+1.32%) |
Sep 11, 2017 | 16.58 | 16.59 | 16.37 | 16.51 | 6,945,045 | +0.11(+0.70%) |
Sep 08, 2017 | 16.59 | 16.62 | 16.35 | 16.40 | 3,621,701 | -0.21(-1.26%) |
Sep 07, 2017 | 16.80 | 16.82 | 16.61 | 16.61 | 3,770,542 | -0.13(-0.80%) |
Sep 06, 2017 | 17.04 | 17.06 | 16.73 | 16.74 | 3,774,504 | -0.22(-1.29%) |
Sep 05, 2017 | 16.75 | 17.07 | 16.71 | 16.96 | 6,652,052 | -0.01(-0.06%) |