Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.43 | 17.64 | 17.25 | 17.25 | 1,356,806 | -0.17(-0.99%) |
Nov 29, 2017 | 17.47 | 17.70 | 17.21 | 17.43 | 2,566,916 | +0.00(+0.00%) |
Nov 28, 2017 | 17.85 | 17.85 | 17.21 | 17.43 | 1,866,298 | -0.43(-2.40%) |
Nov 27, 2017 | 17.98 | 18.03 | 17.55 | 17.85 | 1,481,343 | -0.21(-1.19%) |
Nov 24, 2017 | 18.46 | 18.46 | 18.03 | 18.07 | 243,759 | -0.30(-1.64%) |
Nov 22, 2017 | 18.28 | 18.54 | 18.16 | 18.37 | 523,015 | +0.04(+0.23%) |
Nov 21, 2017 | 18.24 | 18.41 | 18.24 | 18.33 | 763,975 | +0.13(+0.71%) |
Nov 20, 2017 | 18.20 | 18.34 | 18.11 | 18.20 | 531,897 | +0.09(+0.47%) |
Nov 17, 2017 | 18.20 | 18.46 | 18.07 | 18.11 | 708,010 | +0.04(+0.24%) |
Nov 16, 2017 | 17.68 | 18.11 | 17.64 | 18.07 | 898,281 | +0.60(+3.44%) |
Nov 15, 2017 | 17.47 | 17.64 | 17.08 | 17.47 | 1,074,117 | -0.26(-1.45%) |
Nov 14, 2017 | 18.07 | 18.28 | 17.38 | 17.73 | 1,844,059 | -0.45(-2.48%) |
Nov 13, 2017 | 17.90 | 18.33 | 17.85 | 18.18 | 898,399 | -0.06(-0.35%) |
Nov 10, 2017 | 18.46 | 18.76 | 18.24 | 18.24 | 587,144 | -0.21(-1.16%) |
Nov 09, 2017 | 17.85 | 18.76 | 17.85 | 18.46 | 1,325,667 | +0.00(+0.00%) |
Nov 08, 2017 | 18.80 | 18.98 | 18.46 | 18.46 | 1,289,591 | -0.43(-2.27%) |
Nov 07, 2017 | 19.10 | 19.19 | 18.46 | 18.88 | 1,543,649 | -0.21(-1.12%) |
Nov 06, 2017 | 19.49 | 19.74 | 19.01 | 19.10 | 976,876 | -0.26(-1.33%) |
Nov 03, 2017 | 19.40 | 19.87 | 19.31 | 19.36 | 769,962 | +0.04(+0.22%) |
Nov 02, 2017 | 18.80 | 19.44 | 18.58 | 19.31 | 1,387,508 | +0.34(+1.81%) |
Nov 01, 2017 | 19.14 | 19.66 | 18.88 | 18.97 | 1,328,853 | +0.04(+0.23%) |
Oct 31, 2017 | 18.88 | 19.36 | 18.24 | 18.93 | 2,373,776 | -0.39(-2.00%) |
Oct 30, 2017 | 19.23 | 19.61 | 19.23 | 19.31 | 857,119 | +0.09(+0.45%) |
Oct 27, 2017 | 19.36 | 19.66 | 19.15 | 19.23 | 899,968 | -0.17(-0.89%) |
Oct 26, 2017 | 19.66 | 19.74 | 19.01 | 19.40 | 1,299,703 | -0.30(-1.53%) |
Oct 25, 2017 | 20.43 | 20.43 | 19.44 | 19.70 | 1,357,357 | -0.69(-3.37%) |
Oct 24, 2017 | 20.47 | 20.65 | 20.26 | 20.39 | 512,147 | -0.11(-0.52%) |
Oct 23, 2017 | 20.82 | 20.82 | 20.34 | 20.49 | 668,485 | -0.41(-1.95%) |
Oct 20, 2017 | 20.95 | 21.03 | 20.64 | 20.90 | 565,483 | +0.13(+0.62%) |
Oct 19, 2017 | 20.82 | 20.95 | 20.39 | 20.77 | 620,931 | -0.21(-1.02%) |
Oct 18, 2017 | 20.77 | 21.07 | 20.56 | 20.99 | 502,064 | +0.34(+1.66%) |
Oct 17, 2017 | 20.73 | 20.77 | 20.52 | 20.64 | 358,422 | -0.04(-0.21%) |
Oct 16, 2017 | 20.64 | 20.99 | 20.48 | 20.69 | 571,203 | +0.04(+0.21%) |
Oct 13, 2017 | 20.60 | 20.82 | 20.52 | 20.64 | 308,157 | +0.09(+0.42%) |
Oct 12, 2017 | 20.64 | 20.77 | 20.47 | 20.56 | 361,122 | -0.13(-0.62%) |
Oct 11, 2017 | 20.52 | 20.73 | 20.49 | 20.69 | 504,169 | +0.09(+0.42%) |
Oct 10, 2017 | 20.26 | 20.73 | 20.26 | 20.60 | 687,244 | +0.00(+0.00%) |
Oct 09, 2017 | 20.82 | 21.03 | 20.48 | 20.60 | 445,290 | -0.13(-0.62%) |
Oct 06, 2017 | 21.03 | 21.17 | 20.67 | 20.73 | 505,659 | -0.30(-1.43%) |
Oct 05, 2017 | 20.95 | 21.33 | 20.77 | 21.03 | 1,139,289 | +0.13(+0.62%) |
Oct 04, 2017 | 20.52 | 20.95 | 20.41 | 20.90 | 1,028,714 | +0.47(+2.31%) |
Oct 03, 2017 | 20.73 | 20.73 | 20.39 | 20.43 | 994,076 | -0.30(-1.45%) |
Oct 02, 2017 | 20.39 | 20.77 | 20.26 | 20.73 | 770,298 | +0.47(+2.33%) |
Sep 29, 2017 | 20.09 | 20.26 | 19.87 | 20.26 | 690,929 | +0.17(+0.85%) |
Sep 28, 2017 | 20.34 | 20.52 | 20.09 | 20.09 | 780,670 | -0.13(-0.64%) |
Sep 27, 2017 | 20.39 | 20.52 | 19.61 | 20.22 | 1,119,344 | -0.13(-0.63%) |
Sep 26, 2017 | 20.77 | 20.86 | 20.30 | 20.34 | 1,324,196 | -0.34(-1.66%) |
Sep 25, 2017 | 20.90 | 21.20 | 20.54 | 20.69 | 886,787 | -0.30(-1.43%) |
Sep 22, 2017 | 20.26 | 21.12 | 20.26 | 20.99 | 909,194 | +0.64(+3.16%) |
Sep 21, 2017 | 20.39 | 20.52 | 20.04 | 20.34 | 579,162 | -0.04(-0.21%) |
Sep 20, 2017 | 20.17 | 20.60 | 20.17 | 20.39 | 951,229 | +0.17(+0.85%) |
Sep 19, 2017 | 20.69 | 20.77 | 19.96 | 20.22 | 1,638,015 | -0.47(-2.28%) |
Sep 18, 2017 | 20.39 | 20.69 | 20.26 | 20.69 | 1,272,874 | +0.47(+2.34%) |
Sep 15, 2017 | 20.09 | 20.52 | 19.83 | 20.22 | 1,888,670 | +0.17(+0.86%) |
Sep 14, 2017 | 19.61 | 20.11 | 19.31 | 20.04 | 2,076,951 | +0.47(+2.41%) |
Sep 13, 2017 | 19.44 | 19.70 | 19.06 | 19.57 | 1,946,980 | +0.39(+2.01%) |
Sep 12, 2017 | 18.80 | 19.23 | 18.58 | 19.19 | 2,523,586 | +0.77(+4.20%) |
Sep 11, 2017 | 17.85 | 18.46 | 17.81 | 18.41 | 2,451,723 | +1.12(+6.45%) |
Sep 08, 2017 | 17.34 | 17.43 | 17.21 | 17.30 | 498,171 | -0.09(-0.49%) |
Sep 07, 2017 | 17.68 | 17.90 | 17.21 | 17.38 | 852,316 | -0.39(-2.17%) |
Sep 06, 2017 | 17.77 | 18.09 | 17.73 | 17.77 | 757,295 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.20 | 17.55 | 17.73 | 968,651 | -0.30(-1.67%) |