Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.53 | 21.18 | 19.86 | 19.93 | 18,014,392 | -0.60(-2.91%) |
Nov 29, 2017 | 19.59 | 21.23 | 19.53 | 20.53 | 12,756,620 | +0.96(+4.91%) |
Nov 28, 2017 | 18.45 | 19.59 | 18.42 | 19.57 | 5,531,396 | +1.10(+5.98%) |
Nov 27, 2017 | 18.45 | 18.72 | 18.24 | 18.46 | 3,172,230 | +0.07(+0.39%) |
Nov 24, 2017 | 19.09 | 19.10 | 18.37 | 18.39 | 1,962,205 | -0.36(-1.90%) |
Nov 22, 2017 | 18.16 | 18.92 | 18.07 | 18.75 | 4,198,086 | +0.70(+3.90%) |
Nov 21, 2017 | 18.56 | 18.56 | 17.82 | 18.05 | 4,175,480 | -0.53(-2.83%) |
Nov 20, 2017 | 18.77 | 18.84 | 18.27 | 18.57 | 3,073,296 | -0.14(-0.76%) |
Nov 17, 2017 | 18.24 | 18.75 | 18.17 | 18.71 | 5,393,481 | +0.44(+2.39%) |
Nov 16, 2017 | 17.94 | 18.34 | 17.77 | 18.28 | 4,119,755 | +0.52(+2.91%) |
Nov 15, 2017 | 17.74 | 17.93 | 17.25 | 17.76 | 3,563,694 | -0.24(-1.33%) |
Nov 14, 2017 | 17.48 | 18.05 | 17.38 | 18.00 | 5,006,426 | +0.45(+2.54%) |
Nov 13, 2017 | 17.77 | 17.89 | 17.44 | 17.56 | 2,726,679 | -0.27(-1.50%) |
Nov 10, 2017 | 17.96 | 18.14 | 17.79 | 17.82 | 3,521,362 | -0.12(-0.64%) |
Nov 09, 2017 | 17.26 | 18.12 | 17.26 | 17.94 | 3,540,660 | +0.59(+3.39%) |
Nov 08, 2017 | 17.23 | 17.38 | 17.00 | 17.35 | 3,242,830 | +0.20(+1.19%) |
Nov 07, 2017 | 17.83 | 17.83 | 16.98 | 17.15 | 5,166,659 | -0.64(-3.60%) |
Nov 06, 2017 | 17.37 | 18.00 | 17.19 | 17.79 | 4,182,872 | +0.37(+2.15%) |
Nov 03, 2017 | 17.55 | 17.69 | 17.34 | 17.41 | 3,351,333 | -0.14(-0.81%) |
Nov 02, 2017 | 18.01 | 18.12 | 17.25 | 17.56 | 4,592,734 | -0.54(-3.00%) |
Nov 01, 2017 | 17.80 | 18.21 | 17.75 | 18.10 | 3,023,048 | +0.38(+2.16%) |
Oct 31, 2017 | 17.73 | 17.73 | 17.38 | 17.72 | 3,645,573 | -0.03(-0.15%) |
Oct 30, 2017 | 18.08 | 18.13 | 17.73 | 17.74 | 4,432,030 | -0.34(-1.87%) |
Oct 27, 2017 | 18.70 | 18.78 | 18.03 | 18.08 | 3,913,179 | -0.61(-3.29%) |
Oct 26, 2017 | 18.62 | 19.04 | 18.56 | 18.70 | 3,295,932 | +0.04(+0.24%) |
Oct 25, 2017 | 19.06 | 19.10 | 18.49 | 18.65 | 3,397,409 | -0.42(-2.19%) |
Oct 24, 2017 | 18.87 | 19.07 | 18.72 | 19.07 | 3,587,048 | +0.32(+1.71%) |
Oct 23, 2017 | 19.19 | 19.23 | 18.74 | 18.75 | 4,249,550 | -0.37(-1.91%) |
Oct 20, 2017 | 18.89 | 19.27 | 18.78 | 19.11 | 6,518,088 | +0.24(+1.27%) |
Oct 19, 2017 | 18.75 | 18.96 | 18.63 | 18.87 | 4,604,978 | +0.06(+0.33%) |
Oct 18, 2017 | 18.79 | 19.02 | 18.74 | 18.81 | 4,223,015 | +0.04(+0.19%) |
Oct 17, 2017 | 18.86 | 19.12 | 18.73 | 18.78 | 4,102,711 | -0.12(-0.61%) |
Oct 16, 2017 | 18.87 | 19.09 | 18.79 | 18.89 | 3,487,462 | -0.01(-0.05%) |
Oct 13, 2017 | 18.99 | 19.08 | 18.86 | 18.90 | 2,904,705 | -0.05(-0.28%) |
Oct 12, 2017 | 19.50 | 19.53 | 18.72 | 18.95 | 5,397,655 | -0.62(-3.18%) |
Oct 11, 2017 | 19.81 | 19.88 | 19.54 | 19.58 | 3,558,424 | -0.17(-0.86%) |
Oct 10, 2017 | 19.93 | 20.04 | 19.63 | 19.75 | 4,126,590 | -0.11(-0.54%) |
Oct 09, 2017 | 20.40 | 20.46 | 19.59 | 19.85 | 4,075,408 | -0.54(-2.66%) |
Oct 06, 2017 | 20.69 | 20.82 | 20.32 | 20.40 | 3,117,080 | -0.30(-1.46%) |
Oct 05, 2017 | 20.70 | 20.93 | 20.62 | 20.70 | 3,419,273 | +0.00(+0.00%) |
Oct 04, 2017 | 20.65 | 20.82 | 20.49 | 20.70 | 2,965,675 | -0.02(-0.09%) |
Oct 03, 2017 | 21.07 | 21.11 | 20.60 | 20.72 | 3,850,735 | -0.29(-1.40%) |
Oct 02, 2017 | 20.84 | 21.13 | 20.41 | 21.01 | 5,109,988 | +0.12(+0.55%) |
Sep 29, 2017 | 20.89 | 21.18 | 20.81 | 20.89 | 4,342,295 | +0.00(+0.00%) |
Sep 28, 2017 | 20.66 | 21.21 | 20.53 | 20.89 | 5,990,386 | +0.20(+0.95%) |
Sep 27, 2017 | 20.62 | 20.73 | 20.16 | 20.70 | 5,631,901 | +0.28(+1.35%) |
Sep 26, 2017 | 20.51 | 20.75 | 20.31 | 20.42 | 4,411,396 | -0.11(-0.52%) |
Sep 25, 2017 | 19.98 | 20.75 | 19.94 | 20.53 | 6,081,097 | +0.49(+2.44%) |
Sep 22, 2017 | 19.74 | 20.06 | 19.73 | 20.04 | 7,682,883 | +0.23(+1.17%) |
Sep 21, 2017 | 20.65 | 19.67 | 19.81 | 13,243,701 | -0.44(-2.15%) | |
Sep 20, 2017 | 20.48 | 20.86 | 19.95 | 20.24 | 28,076,992 | -3.82(-15.87%) |
Sep 19, 2017 | 24.46 | 24.49 | 23.63 | 24.06 | 11,035,745 | -0.24(-0.99%) |
Sep 18, 2017 | 25.67 | 25.76 | 24.27 | 24.30 | 4,991,427 | -1.22(-4.78%) |
Sep 15, 2017 | 25.64 | 25.78 | 25.31 | 25.52 | 3,988,335 | -0.17(-0.66%) |
Sep 14, 2017 | 26.01 | 26.24 | 25.45 | 25.69 | 3,994,117 | -0.44(-1.67%) |
Sep 13, 2017 | 25.67 | 26.24 | 25.60 | 26.13 | 3,841,109 | +0.43(+1.69%) |
Sep 12, 2017 | 24.63 | 26.11 | 24.57 | 25.70 | 6,320,063 | +1.20(+4.88%) |
Sep 11, 2017 | 25.17 | 25.22 | 24.40 | 24.50 | 3,601,801 | -0.57(-2.26%) |
Sep 08, 2017 | 24.49 | 25.22 | 24.36 | 25.07 | 3,677,581 | +0.58(+2.37%) |
Sep 07, 2017 | 24.93 | 25.33 | 24.21 | 24.49 | 3,035,406 | -0.22(-0.88%) |
Sep 06, 2017 | 24.91 | 25.35 | 24.59 | 24.70 | 3,660,249 | -0.11(-0.43%) |
Sep 05, 2017 | 24.67 | 24.92 | 24.44 | 24.81 | 2,489,936 | +0.15(+0.61%) |