Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.08 | 22.45 | 21.87 | 22.23 | 832,312 | +0.30(+1.35%) |
Nov 29, 2017 | 21.71 | 21.71 | 21.40 | 21.93 | 655,632 | +0.29(+1.33%) |
Nov 28, 2017 | 21.20 | 21.78 | 21.20 | 21.64 | 654,987 | +0.51(+2.41%) |
Nov 27, 2017 | 21.03 | 21.33 | 20.94 | 21.14 | 479,513 | +0.05(+0.24%) |
Nov 24, 2017 | 21.16 | 22.09 | 21.02 | 21.09 | 432,670 | +0.01(+0.04%) |
Nov 22, 2017 | 20.95 | 21.18 | 20.95 | 21.08 | 236,748 | +0.15(+0.73%) |
Nov 21, 2017 | 20.81 | 21.13 | 20.66 | 20.92 | 426,577 | +0.24(+1.15%) |
Nov 20, 2017 | 20.40 | 20.74 | 20.32 | 20.69 | 334,914 | +0.36(+1.75%) |
Nov 17, 2017 | 20.67 | 20.67 | 20.22 | 20.33 | 513,921 | -0.46(-2.20%) |
Nov 16, 2017 | 20.54 | 20.94 | 20.46 | 20.79 | 783,320 | +0.44(+2.17%) |
Nov 15, 2017 | 20.76 | 20.92 | 20.30 | 20.35 | 415,302 | -0.52(-2.48%) |
Nov 14, 2017 | 20.71 | 20.97 | 20.60 | 20.87 | 483,869 | +0.04(+0.20%) |
Nov 13, 2017 | 20.87 | 20.90 | 20.31 | 20.82 | 756,107 | -0.21(-1.01%) |
Nov 10, 2017 | 21.30 | 21.53 | 20.99 | 21.03 | 587,454 | -0.21(-1.00%) |
Nov 09, 2017 | 20.89 | 21.48 | 20.16 | 21.25 | 3,316,329 | +0.05(+0.24%) |
Nov 08, 2017 | 21.90 | 21.90 | 20.76 | 21.20 | 1,147,551 | +0.18(+0.85%) |
Nov 07, 2017 | 21.19 | 21.40 | 19.76 | 21.02 | 1,699,367 | -0.59(-2.75%) |
Nov 06, 2017 | 21.56 | 21.99 | 21.38 | 21.61 | 1,443,181 | +0.01(+0.04%) |
Nov 03, 2017 | 21.85 | 21.97 | 21.58 | 21.60 | 506,507 | -0.25(-1.13%) |
Nov 02, 2017 | 22.01 | 22.32 | 21.79 | 21.85 | 622,955 | -0.16(-0.73%) |
Nov 01, 2017 | 22.36 | 22.46 | 21.81 | 22.01 | 242,975 | -0.19(-0.84%) |
Oct 31, 2017 | 22.09 | 22.35 | 22.00 | 22.20 | 310,216 | +0.16(+0.73%) |
Oct 30, 2017 | 22.69 | 22.69 | 21.86 | 22.03 | 489,088 | -0.70(-3.09%) |
Oct 27, 2017 | 23.12 | 23.64 | 22.44 | 22.74 | 545,261 | -0.33(-1.43%) |
Oct 26, 2017 | 22.53 | 23.59 | 22.36 | 23.07 | 1,160,197 | +0.72(+3.22%) |
Oct 25, 2017 | 22.45 | 22.64 | 22.16 | 22.35 | 1,008,104 | -0.03(-0.15%) |
Oct 24, 2017 | 23.39 | 24.00 | 21.80 | 22.38 | 1,601,053 | +0.60(+2.76%) |
Oct 23, 2017 | 21.95 | 21.95 | 21.65 | 21.78 | 223,418 | -0.02(-0.08%) |
Oct 20, 2017 | 21.36 | 21.81 | 21.36 | 21.80 | 614,626 | +0.72(+3.42%) |
Oct 19, 2017 | 20.88 | 21.10 | 20.66 | 21.08 | 437,304 | +0.15(+0.73%) |
Oct 18, 2017 | 20.95 | 21.12 | 20.71 | 20.92 | 724,534 | +0.14(+0.65%) |
Oct 17, 2017 | 20.42 | 21.03 | 20.20 | 20.79 | 1,254,739 | +0.64(+3.20%) |
Oct 16, 2017 | 20.68 | 20.73 | 19.75 | 20.14 | 845,107 | -0.45(-2.18%) |
Oct 13, 2017 | 21.14 | 21.14 | 20.41 | 20.59 | 540,968 | -0.44(-2.10%) |
Oct 12, 2017 | 20.65 | 21.15 | 20.63 | 21.03 | 856,926 | +0.36(+1.72%) |
Oct 11, 2017 | 20.63 | 20.81 | 20.61 | 20.68 | 331,198 | +0.00(+0.00%) |
Oct 10, 2017 | 20.87 | 20.99 | 20.48 | 20.68 | 494,393 | -0.08(-0.37%) |
Oct 09, 2017 | 21.02 | 21.25 | 20.59 | 20.75 | 445,490 | -0.24(-1.13%) |
Oct 06, 2017 | 21.06 | 21.23 | 20.93 | 20.99 | 275,434 | -0.03(-0.12%) |
Oct 05, 2017 | 21.05 | 21.14 | 20.83 | 21.02 | 365,127 | +0.01(+0.04%) |
Oct 04, 2017 | 21.29 | 21.29 | 20.98 | 21.01 | 550,247 | -0.27(-1.27%) |
Oct 03, 2017 | 21.32 | 21.48 | 21.08 | 21.28 | 722,447 | +0.14(+0.68%) |
Oct 02, 2017 | 21.40 | 21.43 | 20.95 | 21.14 | 468,252 | -0.31(-1.42%) |
Sep 29, 2017 | 21.02 | 21.74 | 20.95 | 21.44 | 906,046 | +0.60(+2.89%) |
Sep 28, 2017 | 21.05 | 21.15 | 20.83 | 20.84 | 268,568 | -0.16(-0.77%) |
Sep 27, 2017 | 20.84 | 21.17 | 20.78 | 21.00 | 271,233 | +0.26(+1.27%) |
Sep 26, 2017 | 20.35 | 20.97 | 20.15 | 20.74 | 515,679 | +0.42(+2.09%) |
Sep 25, 2017 | 20.64 | 20.68 | 20.31 | 20.31 | 219,835 | -0.35(-1.68%) |
Sep 22, 2017 | 21.01 | 22.75 | 20.63 | 20.66 | 436,217 | -0.35(-1.65%) |
Sep 21, 2017 | 20.64 | 21.03 | 20.42 | 21.01 | 452,686 | +0.37(+1.81%) |
Sep 20, 2017 | 19.98 | 20.84 | 19.97 | 20.64 | 383,873 | +0.62(+3.09%) |
Sep 19, 2017 | 20.35 | 20.46 | 20.01 | 20.02 | 549,549 | -0.25(-1.21%) |
Sep 18, 2017 | 19.89 | 20.40 | 19.76 | 20.26 | 371,915 | +0.45(+2.26%) |
Sep 15, 2017 | 19.60 | 19.89 | 19.45 | 19.82 | 780,873 | +0.27(+1.38%) |
Sep 14, 2017 | 19.46 | 19.65 | 19.24 | 19.54 | 492,754 | +0.22(+1.14%) |
Sep 13, 2017 | 19.78 | 19.78 | 19.27 | 19.32 | 309,258 | -0.45(-2.27%) |
Sep 12, 2017 | 19.62 | 20.20 | 19.48 | 19.77 | 296,099 | +0.16(+0.82%) |
Sep 11, 2017 | 19.70 | 19.97 | 19.54 | 19.61 | 258,412 | -0.02(-0.09%) |
Sep 08, 2017 | 19.20 | 19.68 | 19.05 | 19.63 | 233,631 | +0.40(+2.07%) |
Sep 07, 2017 | 19.29 | 19.29 | 19.04 | 19.23 | 145,395 | +0.03(+0.13%) |
Sep 06, 2017 | 19.45 | 19.50 | 19.17 | 19.21 | 207,260 | -0.08(-0.39%) |
Sep 05, 2017 | 19.36 | 19.53 | 19.21 | 19.28 | 192,944 | -0.07(-0.35%) |
Sep 01, 2017 | 18.99 | 19.55 | 18.88 | 19.35 | 370,714 | +0.53(+2.83%) |
Aug 31, 2017 | 19.24 | 19.24 | 18.81 | 18.82 | 474,809 | -0.31(-1.64%) |
Aug 30, 2017 | 19.48 | 19.71 | 19.12 | 19.13 | 409,470 | -0.32(-1.65%) |
Aug 29, 2017 | 18.94 | 19.54 | 18.73 | 19.45 | 603,870 | +0.45(+2.36%) |
Aug 28, 2017 | 18.50 | 19.22 | 18.50 | 19.00 | 1,019,465 | +0.70(+3.84%) |
Aug 25, 2017 | 18.14 | 18.47 | 18.10 | 18.30 | 220,455 | +0.18(+0.98%) |
Aug 24, 2017 | 18.39 | 18.44 | 17.90 | 18.12 | 344,886 | -0.21(-1.15%) |
Aug 23, 2017 | 18.40 | 18.55 | 18.16 | 18.34 | 363,328 | -0.26(-1.41%) |
Aug 22, 2017 | 17.90 | 18.69 | 17.90 | 18.60 | 695,916 | +0.66(+3.68%) |
Aug 21, 2017 | 18.09 | 18.17 | 17.90 | 17.94 | 307,292 | -0.13(-0.70%) |
Aug 18, 2017 | 17.79 | 18.12 | 17.68 | 18.06 | 495,604 | +0.17(+0.94%) |
Aug 17, 2017 | 17.95 | 18.12 | 17.67 | 17.90 | 560,476 | -0.12(-0.66%) |
Aug 16, 2017 | 18.23 | 18.56 | 17.92 | 18.01 | 490,796 | -0.17(-0.93%) |
Aug 15, 2017 | 18.15 | 18.36 | 18.12 | 18.18 | 456,791 | +0.10(+0.56%) |
Aug 14, 2017 | 17.87 | 18.18 | 17.87 | 18.08 | 340,232 | +0.39(+2.20%) |
Aug 11, 2017 | 17.20 | 17.82 | 17.07 | 17.69 | 442,557 | +0.25(+1.45%) |
Aug 10, 2017 | 17.74 | 17.91 | 17.40 | 17.44 | 381,903 | -0.40(-2.23%) |
Aug 09, 2017 | 17.84 | 17.96 | 17.62 | 17.84 | 398,685 | -0.09(-0.52%) |
Aug 08, 2017 | 18.19 | 18.34 | 17.88 | 17.93 | 348,148 | -0.17(-0.93%) |
Aug 07, 2017 | 18.06 | 18.22 | 17.83 | 18.10 | 369,341 | +0.05(+0.28%) |
Aug 04, 2017 | 18.39 | 18.50 | 18.02 | 18.05 | 296,553 | -0.36(-1.93%) |
Aug 03, 2017 | 18.01 | 18.44 | 17.81 | 18.40 | 759,591 | +0.37(+2.06%) |
Aug 02, 2017 | 17.78 | 18.12 | 17.58 | 18.03 | 1,202,268 | +0.10(+0.57%) |
Aug 01, 2017 | 18.05 | 18.11 | 17.31 | 17.93 | 1,311,201 | -0.36(-1.94%) |
Jul 31, 2017 | 18.30 | 18.46 | 18.02 | 18.28 | 410,713 | -0.03(-0.14%) |
Jul 28, 2017 | 17.78 | 18.42 | 17.77 | 18.31 | 323,117 | +0.43(+2.41%) |
Jul 27, 2017 | 18.61 | 18.66 | 17.81 | 17.88 | 383,342 | -0.67(-3.60%) |
Jul 26, 2017 | 18.55 | 18.64 | 18.23 | 18.55 | 787,882 | +0.03(+0.18%) |
Jul 25, 2017 | 18.19 | 18.73 | 18.12 | 18.51 | 603,873 | +0.54(+3.01%) |
Jul 24, 2017 | 17.68 | 18.04 | 17.51 | 17.97 | 541,021 | +0.25(+1.43%) |
Jul 21, 2017 | 17.40 | 17.91 | 17.20 | 17.72 | 491,508 | +0.41(+2.39%) |
Jul 20, 2017 | 17.37 | 17.42 | 17.08 | 17.30 | 380,963 | -0.05(-0.29%) |
Jul 19, 2017 | 17.51 | 17.79 | 17.25 | 17.35 | 582,086 | -0.08(-0.49%) |
Jul 18, 2017 | 17.61 | 17.96 | 17.41 | 17.44 | 523,255 | -0.25(-1.43%) |
Jul 17, 2017 | 18.12 | 18.49 | 17.52 | 17.69 | 906,970 | -0.42(-2.33%) |
Jul 14, 2017 | 17.97 | 18.38 | 17.97 | 18.12 | 554,902 | +0.19(+1.09%) |
Jul 13, 2017 | 18.15 | 18.30 | 17.85 | 17.92 | 685,284 | -0.30(-1.67%) |
Jul 12, 2017 | 18.01 | 18.36 | 18.01 | 18.23 | 590,889 | +0.26(+1.46%) |
Jul 11, 2017 | 18.32 | 18.54 | 17.83 | 17.96 | 703,046 | -0.27(-1.48%) |
Jul 10, 2017 | 18.88 | 18.88 | 18.18 | 18.23 | 915,767 | -0.58(-3.06%) |
Jul 07, 2017 | 18.65 | 19.00 | 18.61 | 18.81 | 323,466 | +0.17(+0.91%) |
Jul 06, 2017 | 18.99 | 19.01 | 18.61 | 18.64 | 459,318 | -0.46(-2.39%) |
Jul 05, 2017 | 19.44 | 19.52 | 18.95 | 19.10 | 798,520 | -0.39(-2.00%) |
Jul 03, 2017 | 18.92 | 19.55 | 18.66 | 19.49 | 560,197 | +0.57(+2.99%) |
Jun 30, 2017 | 18.77 | 19.07 | 18.61 | 18.92 | 519,514 | +0.21(+1.13%) |
Jun 29, 2017 | 18.30 | 18.73 | 18.15 | 18.71 | 647,059 | +0.39(+2.12%) |
Jun 28, 2017 | 17.94 | 18.48 | 17.84 | 18.32 | 613,065 | +0.51(+2.85%) |
Jun 27, 2017 | 17.73 | 18.02 | 17.65 | 17.81 | 566,180 | +0.13(+0.72%) |
Jun 26, 2017 | 17.75 | 18.04 | 17.63 | 17.68 | 514,975 | -0.03(-0.19%) |
Jun 23, 2017 | 17.58 | 17.90 | 17.31 | 17.72 | 4,233,901 | +0.12(+0.67%) |
Jun 22, 2017 | 17.68 | 17.98 | 17.52 | 17.60 | 898,603 | -0.08(-0.48%) |
Jun 21, 2017 | 17.94 | 18.00 | 17.52 | 17.68 | 556,050 | -0.14(-0.80%) |
Jun 20, 2017 | 17.97 | 18.03 | 17.51 | 17.83 | 877,480 | -0.19(-1.08%) |
Jun 19, 2017 | 17.85 | 18.20 | 17.68 | 18.02 | 857,858 | +0.16(+0.90%) |
Jun 16, 2017 | 17.91 | 18.12 | 17.63 | 17.86 | 2,589,510 | -0.05(-0.28%) |
Jun 15, 2017 | 18.11 | 18.17 | 17.81 | 17.91 | 584,255 | -0.24(-1.30%) |
Jun 14, 2017 | 18.43 | 18.56 | 17.88 | 18.15 | 624,738 | -0.26(-1.42%) |
Jun 13, 2017 | 18.42 | 18.53 | 18.16 | 18.41 | 749,702 | +0.12(+0.65%) |
Jun 12, 2017 | 17.91 | 18.67 | 17.81 | 18.29 | 932,480 | +0.26(+1.45%) |
Jun 09, 2017 | 17.72 | 18.03 | 17.65 | 18.03 | 1,606,806 | +0.29(+1.62%) |
Jun 08, 2017 | 17.30 | 17.76 | 17.05 | 17.74 | 814,739 | +0.51(+2.94%) |
Jun 07, 2017 | 16.91 | 17.24 | 16.81 | 17.24 | 721,343 | +0.43(+2.56%) |
Jun 06, 2017 | 16.82 | 17.13 | 16.78 | 16.81 | 569,381 | -0.12(-0.70%) |
Jun 05, 2017 | 16.94 | 16.98 | 16.52 | 16.92 | 681,864 | +0.08(+0.50%) |
Jun 02, 2017 | 16.95 | 17.15 | 16.82 | 16.84 | 535,302 | -0.04(-0.25%) |
Jun 01, 2017 | 16.81 | 16.88 | 16.48 | 16.88 | 825,614 | +0.13(+0.75%) |
May 31, 2017 | 16.69 | 16.85 | 16.30 | 16.76 | 626,402 | +0.01(+0.05%) |
May 30, 2017 | 16.48 | 16.90 | 16.33 | 16.75 | 941,045 | +0.20(+1.22%) |
May 26, 2017 | 16.93 | 17.00 | 16.44 | 16.55 | 858,099 | -0.43(-2.53%) |
May 25, 2017 | 16.50 | 17.06 | 16.50 | 16.98 | 1,323,691 | +0.41(+2.50%) |
May 24, 2017 | 16.01 | 16.65 | 15.79 | 16.56 | 1,113,540 | +0.46(+2.88%) |
May 23, 2017 | 15.79 | 16.10 | 15.69 | 16.10 | 1,194,774 | +0.45(+2.86%) |
May 22, 2017 | 15.66 | 15.78 | 15.48 | 15.65 | 629,724 | -0.06(-0.38%) |
May 19, 2017 | 15.91 | 16.08 | 15.63 | 15.71 | 662,882 | -0.18(-1.12%) |
May 18, 2017 | 15.68 | 16.09 | 15.36 | 15.89 | 573,400 | +0.24(+1.56%) |
May 17, 2017 | 15.78 | 15.78 | 14.93 | 15.64 | 1,526,975 | -0.20(-1.28%) |
May 16, 2017 | 15.79 | 15.95 | 15.61 | 15.84 | 739,516 | +0.14(+0.86%) |
May 15, 2017 | 15.71 | 16.37 | 15.63 | 15.71 | 1,122,683 | +0.03(+0.16%) |
May 12, 2017 | 16.11 | 16.11 | 15.52 | 15.68 | 619,601 | -0.37(-2.31%) |
May 11, 2017 | 16.03 | 16.11 | 15.66 | 16.06 | 1,714,356 | +0.53(+3.42%) |
May 10, 2017 | 15.62 | 15.84 | 15.39 | 15.52 | 993,913 | -0.14(-0.92%) |
May 09, 2017 | 15.97 | 15.97 | 15.44 | 15.67 | 708,550 | -0.21(-1.33%) |
May 08, 2017 | 16.04 | 16.07 | 15.83 | 15.88 | 618,865 | -0.15(-0.95%) |
May 05, 2017 | 16.08 | 16.23 | 16.03 | 16.03 | 2,392,105 | +0.01(+0.05%) |
May 04, 2017 | 16.12 | 16.16 | 16.02 | 16.02 | 585,984 | -0.02(-0.11%) |
May 03, 2017 | 16.36 | 16.47 | 15.85 | 16.04 | 567,446 | -0.13(-0.83%) |
May 02, 2017 | 16.53 | 16.54 | 16.16 | 16.17 | 1,646,352 | +0.07(+0.42%) |
May 01, 2017 | 16.36 | 16.96 | 16.06 | 16.11 | 2,612,857 | +0.09(+0.58%) |
Apr 28, 2017 | 15.97 | 16.07 | 15.93 | 16.01 | 471,773 | -0.04(-0.26%) |
Apr 27, 2017 | 16.02 | 16.14 | 15.75 | 16.06 | 561,386 | -0.01(-0.05%) |
Apr 26, 2017 | 16.26 | 16.32 | 15.92 | 16.06 | 672,691 | -0.12(-0.73%) |
Apr 25, 2017 | 16.36 | 16.44 | 16.12 | 16.18 | 737,206 | -0.09(-0.57%) |
Apr 24, 2017 | 15.86 | 16.45 | 15.74 | 16.28 | 2,186,531 | +0.41(+2.61%) |
Apr 21, 2017 | 15.63 | 15.92 | 15.57 | 15.86 | 1,677,775 | +0.12(+0.75%) |
Apr 20, 2017 | 15.75 | 15.98 | 15.71 | 15.74 | 1,407,579 | -0.16(-1.01%) |
Apr 19, 2017 | 16.03 | 16.06 | 15.89 | 15.90 | 1,255,189 | -0.02(-0.11%) |
Apr 18, 2017 | 16.02 | 16.04 | 15.58 | 15.92 | 1,129,709 | -0.11(-0.68%) |
Apr 17, 2017 | 15.98 | 16.23 | 15.86 | 16.03 | 701,920 | +0.02(+0.11%) |
Apr 13, 2017 | 15.93 | 16.03 | 15.71 | 16.01 | 1,117,190 | +0.02(+0.11%) |
Apr 12, 2017 | 15.68 | 16.05 | 15.68 | 16.00 | 4,286,078 | +0.23(+1.44%) |
Apr 11, 2017 | 16.33 | 16.35 | 15.53 | 15.77 | 2,026,517 | -0.52(-3.21%) |
Apr 10, 2017 | 16.19 | 16.44 | 16.16 | 16.29 | 5,669,281 | +0.26(+1.63%) |
Apr 07, 2017 | 15.99 | 16.07 | 15.69 | 16.03 | 2,708,853 | +0.00(+0.00%) |