Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.57 | 17.79 | 17.40 | 17.40 | 1,345,632 | -0.17(-0.99%) |
Nov 29, 2017 | 17.61 | 17.85 | 17.35 | 17.57 | 2,545,777 | +0.00(+0.00%) |
Nov 28, 2017 | 18.00 | 18.00 | 17.35 | 17.57 | 1,850,929 | -0.43(-2.40%) |
Nov 27, 2017 | 18.13 | 18.18 | 17.70 | 18.00 | 1,469,143 | -0.22(-1.19%) |
Nov 24, 2017 | 18.61 | 18.61 | 18.18 | 18.22 | 241,752 | -0.30(-1.64%) |
Nov 22, 2017 | 18.44 | 18.70 | 18.31 | 18.52 | 518,708 | +0.04(+0.23%) |
Nov 21, 2017 | 18.39 | 18.57 | 18.39 | 18.48 | 757,683 | +0.13(+0.71%) |
Nov 20, 2017 | 18.35 | 18.50 | 18.26 | 18.35 | 527,517 | +0.09(+0.47%) |
Nov 17, 2017 | 18.35 | 18.61 | 18.22 | 18.26 | 702,180 | +0.04(+0.24%) |
Nov 16, 2017 | 17.83 | 18.26 | 17.79 | 18.22 | 890,884 | +0.61(+3.44%) |
Nov 15, 2017 | 17.61 | 17.79 | 17.22 | 17.61 | 1,065,271 | -0.26(-1.45%) |
Nov 14, 2017 | 18.22 | 18.44 | 17.53 | 17.87 | 1,828,873 | -0.45(-2.48%) |
Nov 13, 2017 | 18.05 | 18.48 | 18.00 | 18.33 | 891,000 | -0.06(-0.35%) |
Nov 10, 2017 | 18.61 | 18.91 | 18.39 | 18.39 | 582,309 | -0.22(-1.16%) |
Nov 09, 2017 | 18.00 | 18.91 | 18.00 | 18.61 | 1,314,749 | +0.00(+0.00%) |
Nov 08, 2017 | 18.96 | 19.14 | 18.61 | 18.61 | 1,278,971 | -0.43(-2.27%) |
Nov 07, 2017 | 19.26 | 19.34 | 18.61 | 19.04 | 1,530,937 | -0.22(-1.12%) |
Nov 06, 2017 | 19.65 | 19.90 | 19.17 | 19.26 | 968,831 | -0.26(-1.33%) |
Nov 03, 2017 | 19.56 | 20.04 | 19.47 | 19.52 | 763,621 | +0.04(+0.22%) |
Nov 02, 2017 | 18.96 | 19.60 | 18.74 | 19.47 | 1,376,082 | +0.35(+1.81%) |
Nov 01, 2017 | 19.30 | 19.82 | 19.04 | 19.13 | 1,317,909 | +0.04(+0.23%) |
Oct 31, 2017 | 19.04 | 19.52 | 18.39 | 19.09 | 2,354,228 | -0.39(-2.00%) |
Oct 30, 2017 | 19.39 | 19.78 | 19.39 | 19.47 | 850,060 | +0.09(+0.45%) |
Oct 27, 2017 | 19.52 | 19.82 | 19.31 | 19.39 | 892,557 | -0.17(-0.88%) |
Oct 26, 2017 | 19.82 | 19.91 | 19.17 | 19.56 | 1,289,000 | -0.30(-1.52%) |
Oct 25, 2017 | 20.60 | 20.60 | 19.60 | 19.86 | 1,346,179 | -0.69(-3.37%) |
Oct 24, 2017 | 20.64 | 20.83 | 20.43 | 20.56 | 507,929 | -0.11(-0.52%) |
Oct 23, 2017 | 20.99 | 20.99 | 20.51 | 20.66 | 662,980 | -0.41(-1.95%) |
Oct 20, 2017 | 21.12 | 21.21 | 20.82 | 21.08 | 560,826 | +0.13(+0.62%) |
Oct 19, 2017 | 20.99 | 21.12 | 20.56 | 20.95 | 615,818 | -0.22(-1.02%) |
Oct 18, 2017 | 20.95 | 21.25 | 20.73 | 21.16 | 497,930 | +0.35(+1.66%) |
Oct 17, 2017 | 20.90 | 20.95 | 20.69 | 20.82 | 355,470 | -0.04(-0.21%) |
Oct 16, 2017 | 20.82 | 21.16 | 20.65 | 20.86 | 566,499 | +0.04(+0.21%) |
Oct 13, 2017 | 20.77 | 20.99 | 20.69 | 20.82 | 305,619 | +0.09(+0.42%) |
Oct 12, 2017 | 20.82 | 20.95 | 20.64 | 20.73 | 358,148 | -0.13(-0.62%) |
Oct 11, 2017 | 20.69 | 20.90 | 20.66 | 20.86 | 500,017 | +0.09(+0.42%) |
Oct 10, 2017 | 20.43 | 20.90 | 20.43 | 20.77 | 681,584 | +0.00(+0.00%) |
Oct 09, 2017 | 20.99 | 21.20 | 20.65 | 20.77 | 441,623 | -0.13(-0.62%) |
Oct 06, 2017 | 21.21 | 21.34 | 20.84 | 20.90 | 501,495 | -0.30(-1.43%) |
Oct 05, 2017 | 21.12 | 21.51 | 20.95 | 21.21 | 1,129,907 | +0.13(+0.62%) |
Oct 04, 2017 | 20.69 | 21.12 | 20.58 | 21.08 | 1,020,242 | +0.48(+2.31%) |
Oct 03, 2017 | 20.90 | 20.90 | 20.56 | 20.60 | 985,890 | -0.30(-1.45%) |
Oct 02, 2017 | 20.56 | 20.95 | 20.43 | 20.90 | 763,955 | +0.48(+2.33%) |
Sep 29, 2017 | 20.25 | 20.43 | 20.04 | 20.43 | 685,239 | +0.17(+0.85%) |
Sep 28, 2017 | 20.51 | 20.69 | 20.25 | 20.25 | 774,241 | -0.13(-0.64%) |
Sep 27, 2017 | 20.56 | 20.69 | 19.78 | 20.38 | 1,110,126 | -0.13(-0.63%) |
Sep 26, 2017 | 20.95 | 21.03 | 20.47 | 20.51 | 1,313,291 | -0.35(-1.66%) |
Sep 25, 2017 | 21.08 | 21.38 | 20.71 | 20.86 | 879,484 | -0.30(-1.43%) |
Sep 22, 2017 | 20.43 | 21.29 | 20.43 | 21.16 | 901,707 | +0.65(+3.16%) |
Sep 21, 2017 | 20.56 | 20.69 | 20.21 | 20.51 | 574,392 | -0.04(-0.21%) |
Sep 20, 2017 | 20.34 | 20.77 | 20.34 | 20.56 | 943,396 | +0.17(+0.85%) |
Sep 19, 2017 | 20.86 | 20.95 | 20.13 | 20.38 | 1,624,526 | -0.48(-2.28%) |
Sep 18, 2017 | 20.56 | 20.86 | 20.43 | 20.86 | 1,262,392 | +0.48(+2.34%) |
Sep 15, 2017 | 20.25 | 20.69 | 19.99 | 20.38 | 1,873,116 | +0.17(+0.86%) |
Sep 14, 2017 | 19.78 | 20.28 | 19.47 | 20.21 | 2,059,847 | +0.48(+2.41%) |
Sep 13, 2017 | 19.60 | 19.86 | 19.21 | 19.73 | 1,930,947 | +0.39(+2.01%) |
Sep 12, 2017 | 18.96 | 19.39 | 18.74 | 19.34 | 2,502,803 | +0.78(+4.20%) |
Sep 11, 2017 | 18.00 | 18.61 | 17.96 | 18.57 | 2,431,533 | +1.13(+6.45%) |
Sep 08, 2017 | 17.48 | 17.57 | 17.35 | 17.44 | 494,068 | -0.09(-0.49%) |
Sep 07, 2017 | 17.83 | 18.05 | 17.35 | 17.53 | 845,297 | -0.39(-2.17%) |
Sep 06, 2017 | 17.92 | 18.24 | 17.87 | 17.92 | 751,058 | +0.04(+0.24%) |
Sep 05, 2017 | 18.18 | 18.35 | 17.70 | 17.87 | 960,674 | -0.30(-1.67%) |