Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.64 | 19.14 | 18.64 | 19.03 | 2,923,660 | +0.21(+1.11%) |
Nov 29, 2017 | 19.02 | 19.06 | 18.66 | 18.82 | 2,355,674 | -0.36(-1.85%) |
Nov 28, 2017 | 19.33 | 19.43 | 19.14 | 19.18 | 2,094,894 | -0.13(-0.66%) |
Nov 27, 2017 | 19.54 | 19.61 | 19.14 | 19.31 | 2,004,734 | -0.05(-0.28%) |
Nov 24, 2017 | 19.51 | 19.67 | 19.33 | 19.36 | 1,343,648 | -0.01(-0.05%) |
Nov 22, 2017 | 19.15 | 19.41 | 19.10 | 19.37 | 2,522,155 | +0.36(+1.91%) |
Nov 21, 2017 | 18.64 | 19.12 | 18.58 | 19.01 | 2,554,906 | +0.43(+2.30%) |
Nov 20, 2017 | 18.92 | 18.97 | 18.54 | 18.58 | 2,074,505 | -0.41(-2.15%) |
Nov 17, 2017 | 18.75 | 19.21 | 18.69 | 18.99 | 4,492,654 | +0.33(+1.75%) |
Nov 16, 2017 | 18.69 | 18.72 | 18.57 | 18.66 | 1,798,534 | -0.03(-0.15%) |
Nov 15, 2017 | 18.74 | 18.74 | 18.49 | 18.69 | 2,506,285 | +0.07(+0.39%) |
Nov 14, 2017 | 18.23 | 18.74 | 18.17 | 18.62 | 3,564,189 | +0.27(+1.48%) |
Nov 13, 2017 | 18.35 | 18.54 | 18.26 | 18.35 | 3,076,197 | +0.06(+0.35%) |
Nov 10, 2017 | 18.84 | 19.17 | 18.04 | 18.28 | 4,398,989 | -0.70(-3.68%) |
Nov 09, 2017 | 19.15 | 19.20 | 18.86 | 18.98 | 2,708,136 | -0.23(-1.18%) |
Nov 08, 2017 | 19.37 | 19.49 | 19.13 | 19.21 | 2,025,452 | +0.00(+0.00%) |
Nov 07, 2017 | 18.96 | 19.26 | 18.85 | 19.21 | 2,420,701 | +0.14(+0.71%) |
Nov 06, 2017 | 18.72 | 19.15 | 18.60 | 19.07 | 2,525,566 | +0.49(+2.64%) |
Nov 03, 2017 | 18.81 | 18.84 | 18.28 | 18.58 | 2,245,795 | -0.19(-1.02%) |
Nov 02, 2017 | 18.94 | 19.04 | 18.73 | 18.77 | 2,091,282 | -0.05(-0.24%) |
Nov 01, 2017 | 19.01 | 19.15 | 18.78 | 18.82 | 2,689,308 | -0.01(-0.05%) |
Oct 31, 2017 | 19.07 | 19.19 | 18.75 | 18.83 | 1,910,266 | -0.43(-2.22%) |
Oct 30, 2017 | 18.68 | 19.35 | 18.68 | 19.25 | 3,458,881 | +0.47(+2.51%) |
Oct 27, 2017 | 18.38 | 18.84 | 18.30 | 18.78 | 2,825,520 | +0.30(+1.62%) |
Oct 26, 2017 | 18.64 | 18.81 | 18.45 | 18.48 | 2,941,083 | -0.22(-1.16%) |
Oct 25, 2017 | 18.71 | 18.84 | 18.45 | 18.70 | 3,004,452 | +0.00(+0.00%) |
Oct 24, 2017 | 18.97 | 19.02 | 18.67 | 18.70 | 4,494,776 | -0.35(-1.86%) |
Oct 23, 2017 | 18.75 | 19.14 | 18.63 | 19.05 | 3,584,795 | +0.07(+0.38%) |
Oct 20, 2017 | 18.63 | 18.99 | 18.59 | 18.98 | 2,782,910 | +0.24(+1.26%) |
Oct 19, 2017 | 18.30 | 18.77 | 18.28 | 18.74 | 3,139,827 | +0.59(+3.25%) |
Oct 18, 2017 | 17.99 | 18.22 | 17.98 | 18.15 | 1,827,959 | +0.10(+0.55%) |
Oct 17, 2017 | 18.02 | 18.11 | 17.93 | 18.05 | 1,556,643 | -0.10(-0.55%) |
Oct 16, 2017 | 18.47 | 18.50 | 18.07 | 18.15 | 1,827,073 | -0.29(-1.57%) |
Oct 13, 2017 | 18.47 | 18.56 | 18.29 | 18.45 | 2,050,618 | +0.07(+0.40%) |
Oct 12, 2017 | 18.26 | 18.47 | 18.09 | 18.37 | 1,812,745 | +0.11(+0.60%) |
Oct 11, 2017 | 18.29 | 18.40 | 17.92 | 18.26 | 2,218,550 | +0.05(+0.25%) |
Oct 10, 2017 | 18.25 | 18.41 | 18.15 | 18.22 | 3,413,382 | +0.04(+0.20%) |
Oct 09, 2017 | 18.15 | 18.19 | 17.97 | 18.18 | 1,287,101 | +0.11(+0.60%) |
Oct 06, 2017 | 17.87 | 18.07 | 17.55 | 18.07 | 2,416,698 | +0.14(+0.76%) |
Oct 05, 2017 | 17.79 | 18.03 | 17.76 | 17.94 | 2,982,729 | +0.07(+0.41%) |
Oct 04, 2017 | 17.64 | 17.89 | 17.64 | 17.86 | 2,477,919 | +0.22(+1.23%) |
Oct 03, 2017 | 17.60 | 17.69 | 17.52 | 17.65 | 2,495,764 | +0.08(+0.47%) |
Oct 02, 2017 | 17.29 | 17.60 | 17.28 | 17.56 | 2,505,357 | +0.24(+1.36%) |
Sep 29, 2017 | 17.50 | 17.61 | 17.32 | 17.33 | 2,341,687 | -0.14(-0.78%) |
Sep 28, 2017 | 17.35 | 17.54 | 17.33 | 17.46 | 1,827,680 | +0.10(+0.57%) |
Sep 27, 2017 | 17.42 | 17.36 | 3,021,684 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.36 | 17.48 | 17.33 | 17.35 | 2,244,666 | -0.14(-0.78%) |
Sep 25, 2017 | 17.38 | 17.64 | 17.32 | 17.48 | 2,373,423 | +0.03(+0.16%) |
Sep 22, 2017 | 17.40 | 17.46 | 17.33 | 17.46 | 1,719,194 | +0.15(+0.84%) |
Sep 21, 2017 | 17.08 | 17.48 | 17.04 | 17.31 | 2,209,001 | +0.00(+0.00%) |
Sep 20, 2017 | 17.68 | 17.88 | 17.14 | 17.31 | 3,196,572 | -0.32(-1.80%) |
Sep 19, 2017 | 17.61 | 17.79 | 17.52 | 17.63 | 2,255,034 | +0.13(+0.73%) |
Sep 18, 2017 | 17.54 | 17.60 | 17.21 | 17.50 | 3,780,633 | -0.28(-1.58%) |
Sep 15, 2017 | 18.07 | 18.07 | 17.65 | 17.78 | 3,934,961 | -0.23(-1.26%) |
Sep 14, 2017 | 18.06 | 18.10 | 17.85 | 18.01 | 2,345,570 | -0.12(-0.65%) |
Sep 13, 2017 | 18.72 | 18.74 | 18.09 | 18.13 | 2,991,790 | -0.64(-3.43%) |
Sep 12, 2017 | 18.54 | 18.84 | 18.52 | 18.77 | 2,333,672 | +0.15(+0.78%) |
Sep 11, 2017 | 18.57 | 18.84 | 18.53 | 18.63 | 2,856,530 | -0.22(-1.16%) |
Sep 08, 2017 | 19.04 | 19.04 | 18.61 | 18.84 | 2,535,158 | -0.23(-1.19%) |
Sep 07, 2017 | 18.89 | 19.09 | 18.81 | 19.07 | 1,928,025 | +0.34(+1.84%) |
Sep 06, 2017 | 18.91 | 19.24 | 18.69 | 18.73 | 2,422,278 | -0.28(-1.48%) |
Sep 05, 2017 | 19.19 | 19.24 | 18.69 | 19.01 | 3,972,797 | -0.02(-0.10%) |