Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.80 | 17.31 | 16.72 | 17.16 | 27,556,898 | +0.56(+3.38%) |
Nov 29, 2017 | 16.15 | 16.67 | 15.97 | 16.60 | 6,574,649 | +0.49(+3.03%) |
Nov 28, 2017 | 16.61 | 16.79 | 15.85 | 16.11 | 10,900,121 | -0.51(-3.04%) |
Nov 27, 2017 | 16.93 | 16.61 | 16.62 | 6,117,183 | -0.31(-1.85%) | |
Nov 24, 2017 | 17.05 | 17.19 | 16.89 | 16.93 | 2,639,956 | -0.17(-0.97%) |
Nov 22, 2017 | 17.32 | 17.38 | 16.99 | 17.09 | 12,348,897 | -0.10(-0.59%) |
Nov 21, 2017 | 17.06 | 17.38 | 17.06 | 17.20 | 3,400,543 | +0.10(+0.59%) |
Nov 20, 2017 | 17.22 | 17.27 | 16.95 | 17.09 | 3,045,098 | -0.08(-0.48%) |
Nov 17, 2017 | 17.61 | 17.66 | 17.13 | 17.18 | 9,713,190 | -0.40(-2.25%) |
Nov 16, 2017 | 17.74 | 17.82 | 17.53 | 17.57 | 3,869,227 | -0.13(-0.73%) |
Nov 15, 2017 | 17.88 | 18.34 | 17.67 | 17.70 | 2,567,561 | -0.23(-1.28%) |
Nov 14, 2017 | 18.41 | 18.41 | 17.85 | 17.93 | 2,382,450 | -0.44(-2.40%) |
Nov 13, 2017 | 18.18 | 18.47 | 18.03 | 18.37 | 6,312,056 | +0.26(+1.42%) |
Nov 10, 2017 | 18.62 | 18.67 | 18.12 | 18.12 | 20,218,640 | -0.45(-2.43%) |
Nov 09, 2017 | 18.69 | 18.86 | 18.56 | 18.57 | 5,269,167 | -0.29(-1.56%) |
Nov 08, 2017 | 18.97 | 19.08 | 18.85 | 18.86 | 959,737 | -0.17(-0.87%) |
Nov 07, 2017 | 19.04 | 19.27 | 18.66 | 19.03 | 4,539,380 | +0.00(+0.00%) |
Nov 06, 2017 | 19.06 | 19.18 | 18.68 | 19.03 | 4,308,131 | -0.04(-0.19%) |
Nov 03, 2017 | 19.33 | 19.48 | 18.49 | 19.06 | 7,621,605 | -0.35(-1.80%) |
Nov 02, 2017 | 19.85 | 19.88 | 19.31 | 19.41 | 8,493,855 | -0.47(-2.36%) |
Nov 01, 2017 | 20.23 | 20.25 | 19.80 | 19.88 | 5,819,103 | -0.25(-1.23%) |
Oct 31, 2017 | 20.58 | 20.60 | 20.11 | 20.13 | 2,658,372 | -0.41(-2.01%) |
Oct 30, 2017 | 20.60 | 20.75 | 20.48 | 20.54 | 1,573,167 | -0.18(-0.89%) |
Oct 27, 2017 | 21.84 | 21.89 | 20.18 | 20.73 | 13,489,045 | -1.23(-5.61%) |
Oct 26, 2017 | 21.98 | 22.05 | 21.81 | 21.96 | 2,601,217 | +0.12(+0.55%) |
Oct 25, 2017 | 21.75 | 21.89 | 21.69 | 21.84 | 2,702,779 | +0.16(+0.72%) |
Oct 24, 2017 | 21.61 | 21.76 | 21.52 | 21.68 | 1,617,168 | +0.00(+0.00%) |
Oct 23, 2017 | 21.93 | 21.99 | 21.57 | 21.68 | 1,436,343 | -0.24(-1.09%) |
Oct 20, 2017 | 21.78 | 22.11 | 21.75 | 21.92 | 1,526,698 | +0.17(+0.76%) |
Oct 19, 2017 | 21.55 | 21.81 | 21.44 | 21.76 | 671,153 | +0.10(+0.47%) |
Oct 18, 2017 | 21.72 | 21.81 | 21.47 | 21.66 | 1,128,156 | -0.09(-0.42%) |
Oct 17, 2017 | 21.38 | 21.81 | 21.24 | 21.75 | 1,306,937 | +0.44(+2.07%) |
Oct 16, 2017 | 21.44 | 21.47 | 20.94 | 21.31 | 1,660,644 | -0.12(-0.56%) |
Oct 13, 2017 | 21.30 | 21.47 | 21.24 | 21.43 | 1,010,081 | +0.12(+0.56%) |
Oct 12, 2017 | 21.58 | 21.60 | 21.30 | 21.31 | 1,099,787 | -0.38(-1.74%) |
Oct 11, 2017 | 21.56 | 21.68 | 21.45 | 21.68 | 1,461,165 | +0.15(+0.68%) |
Oct 10, 2017 | 21.37 | 21.73 | 21.37 | 21.54 | 1,957,702 | -0.06(-0.26%) |
Oct 09, 2017 | 21.90 | 22.06 | 21.50 | 21.59 | 882,370 | -0.53(-2.41%) |
Oct 06, 2017 | 22.49 | 22.49 | 21.91 | 22.13 | 1,085,997 | -0.46(-2.04%) |
Oct 05, 2017 | 22.68 | 22.81 | 22.56 | 22.58 | 2,657,109 | -0.07(-0.32%) |
Oct 04, 2017 | 22.67 | 22.76 | 22.60 | 22.66 | 507,489 | +0.03(+0.12%) |
Oct 03, 2017 | 22.69 | 22.71 | 22.55 | 22.63 | 823,707 | -0.03(-0.12%) |
Oct 02, 2017 | 22.75 | 22.86 | 22.58 | 22.66 | 2,170,389 | -0.03(-0.12%) |
Sep 29, 2017 | 22.47 | 22.81 | 22.42 | 22.69 | 865,616 | +0.18(+0.82%) |
Sep 28, 2017 | 22.53 | 22.66 | 22.29 | 22.50 | 1,043,777 | -0.08(-0.37%) |
Sep 27, 2017 | 22.81 | 22.94 | 22.40 | 22.58 | 824,343 | -0.22(-0.97%) |
Sep 26, 2017 | 22.94 | 23.04 | 22.77 | 22.81 | 657,567 | -0.17(-0.76%) |
Sep 25, 2017 | 22.91 | 23.04 | 22.77 | 22.98 | 746,659 | -0.06(-0.24%) |
Sep 22, 2017 | 23.06 | 23.11 | 22.94 | 23.04 | 1,151,330 | +0.04(+0.16%) |
Sep 21, 2017 | 22.90 | 23.04 | 22.69 | 23.00 | 1,332,948 | +0.09(+0.40%) |
Sep 20, 2017 | 22.93 | 23.06 | 22.78 | 22.91 | 557,605 | +0.02(+0.08%) |
Sep 19, 2017 | 23.08 | 23.20 | 22.86 | 22.89 | 1,337,371 | -0.25(-1.07%) |
Sep 18, 2017 | 23.05 | 23.27 | 23.00 | 23.14 | 1,384,762 | +0.10(+0.44%) |
Sep 15, 2017 | 23.05 | 23.22 | 22.98 | 23.04 | 1,682,684 | -0.03(-0.12%) |
Sep 14, 2017 | 23.20 | 23.27 | 22.98 | 23.06 | 1,583,357 | -0.14(-0.59%) |
Sep 13, 2017 | 23.16 | 23.26 | 22.94 | 23.20 | 1,288,090 | +0.05(+0.20%) |
Sep 12, 2017 | 23.13 | 23.21 | 23.00 | 23.16 | 959,341 | -0.01(-0.04%) |
Sep 11, 2017 | 23.18 | 23.30 | 22.96 | 23.16 | 892,237 | +0.17(+0.72%) |
Sep 08, 2017 | 22.80 | 23.09 | 22.67 | 23.00 | 796,534 | +0.17(+0.73%) |
Sep 07, 2017 | 22.93 | 23.22 | 22.70 | 22.83 | 681,806 | -0.13(-0.56%) |
Sep 06, 2017 | 23.00 | 23.22 | 22.84 | 22.96 | 986,677 | +0.03(+0.12%) |
Sep 05, 2017 | 23.49 | 23.49 | 22.82 | 22.93 | 1,660,566 | -0.59(-2.50%) |