Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.09 | 23.16 | 20.63 | 21.60 | 11,170,599 | +2.25(+11.63%) |
Nov 29, 2017 | 19.45 | 20.01 | 19.23 | 19.35 | 3,867,722 | +0.01(+0.05%) |
Nov 28, 2017 | 18.52 | 19.34 | 18.50 | 19.34 | 2,877,412 | +0.84(+4.54%) |
Nov 27, 2017 | 18.48 | 18.61 | 18.33 | 18.50 | 1,803,819 | -0.04(-0.22%) |
Nov 24, 2017 | 19.04 | 19.04 | 18.50 | 18.54 | 810,128 | -0.52(-2.73%) |
Nov 22, 2017 | 19.24 | 19.37 | 18.80 | 19.06 | 2,245,235 | -0.18(-0.94%) |
Nov 21, 2017 | 19.14 | 19.24 | 18.70 | 19.24 | 1,964,471 | +0.06(+0.31%) |
Nov 20, 2017 | 18.98 | 19.48 | 18.98 | 19.18 | 2,614,256 | +0.19(+1.00%) |
Nov 17, 2017 | 18.54 | 19.10 | 18.42 | 18.99 | 2,525,278 | +0.54(+2.93%) |
Nov 16, 2017 | 18.20 | 18.56 | 18.20 | 18.45 | 1,521,434 | +0.23(+1.26%) |
Nov 15, 2017 | 18.11 | 18.24 | 17.72 | 18.22 | 2,589,642 | +0.01(+0.05%) |
Nov 14, 2017 | 18.45 | 18.63 | 18.11 | 18.21 | 1,557,667 | -0.36(-1.94%) |
Nov 13, 2017 | 18.64 | 19.11 | 18.48 | 18.57 | 1,779,973 | +0.00(+0.00%) |
Nov 10, 2017 | 18.48 | 18.79 | 18.41 | 18.57 | 1,261,616 | +0.01(+0.05%) |
Nov 09, 2017 | 18.33 | 18.65 | 18.26 | 18.56 | 1,153,800 | +0.16(+0.87%) |
Nov 08, 2017 | 18.20 | 18.53 | 18.08 | 18.40 | 1,555,297 | +0.18(+0.99%) |
Nov 07, 2017 | 18.79 | 18.79 | 17.86 | 18.22 | 2,581,792 | -0.64(-3.39%) |
Nov 06, 2017 | 19.17 | 19.23 | 18.73 | 18.86 | 1,419,751 | -0.36(-1.87%) |
Nov 03, 2017 | 19.35 | 19.50 | 19.21 | 19.22 | 1,514,619 | -0.20(-1.03%) |
Nov 02, 2017 | 19.69 | 19.70 | 19.28 | 19.42 | 1,527,632 | -0.16(-0.82%) |
Nov 01, 2017 | 19.41 | 19.85 | 19.25 | 19.58 | 1,361,126 | +0.16(+0.82%) |
Oct 31, 2017 | 19.53 | 19.89 | 19.42 | 19.42 | 2,019,661 | -0.08(-0.41%) |
Oct 30, 2017 | 19.96 | 19.98 | 19.33 | 19.50 | 1,660,443 | -0.49(-2.45%) |
Oct 27, 2017 | 20.41 | 20.72 | 18.91 | 19.99 | 6,337,098 | -1.14(-5.40%) |
Oct 26, 2017 | 21.02 | 21.17 | 20.21 | 21.13 | 1,874,314 | +0.10(+0.48%) |
Oct 25, 2017 | 21.00 | 21.20 | 20.80 | 21.03 | 2,960,154 | +0.07(+0.33%) |
Oct 24, 2017 | 20.53 | 21.00 | 20.53 | 20.96 | 1,826,930 | +0.55(+2.69%) |
Oct 23, 2017 | 20.78 | 20.98 | 20.38 | 20.41 | 1,728,868 | -0.41(-1.97%) |
Oct 20, 2017 | 20.72 | 21.03 | 20.58 | 20.82 | 3,661,223 | +0.30(+1.46%) |
Oct 19, 2017 | 20.08 | 20.71 | 20.00 | 20.52 | 2,559,824 | +0.37(+1.84%) |
Oct 18, 2017 | 20.20 | 20.36 | 20.07 | 20.15 | 1,692,588 | -0.08(-0.40%) |
Oct 17, 2017 | 19.80 | 20.37 | 19.75 | 20.23 | 4,088,704 | +0.41(+2.07%) |
Oct 16, 2017 | 20.16 | 20.36 | 19.76 | 19.82 | 1,958,728 | -0.33(-1.64%) |
Oct 13, 2017 | 20.16 | 20.41 | 20.08 | 20.15 | 2,746,196 | -0.05(-0.25%) |
Oct 12, 2017 | 20.72 | 20.72 | 20.11 | 20.20 | 2,559,125 | -0.52(-2.51%) |
Oct 11, 2017 | 21.01 | 21.04 | 20.53 | 20.72 | 1,497,470 | -0.29(-1.38%) |
Oct 10, 2017 | 20.91 | 21.35 | 20.86 | 21.01 | 1,371,784 | +0.21(+1.01%) |
Oct 09, 2017 | 21.29 | 21.34 | 20.70 | 20.80 | 1,437,344 | -0.50(-2.35%) |
Oct 06, 2017 | 21.67 | 21.73 | 21.21 | 21.30 | 2,201,931 | -0.42(-1.93%) |
Oct 05, 2017 | 21.58 | 21.83 | 21.37 | 21.72 | 1,462,248 | +0.11(+0.51%) |
Oct 04, 2017 | 21.70 | 21.88 | 21.16 | 21.61 | 1,155,493 | -0.22(-1.01%) |
Oct 03, 2017 | 21.72 | 21.85 | 21.37 | 21.83 | 1,476,456 | +0.17(+0.78%) |
Oct 02, 2017 | 21.38 | 21.69 | 21.14 | 21.66 | 1,581,693 | +0.19(+0.88%) |
Sep 29, 2017 | 22.19 | 22.19 | 21.40 | 21.47 | 2,803,752 | -0.74(-3.33%) |
Sep 28, 2017 | 22.29 | 22.77 | 22.08 | 22.21 | 2,502,310 | -0.06(-0.27%) |
Sep 27, 2017 | 22.08 | 22.65 | 22.08 | 22.27 | 3,299,330 | +0.22(+1.00%) |
Sep 26, 2017 | 21.64 | 22.18 | 21.22 | 22.05 | 2,011,866 | +0.51(+2.37%) |
Sep 25, 2017 | 21.12 | 21.69 | 21.06 | 21.54 | 2,176,012 | +0.30(+1.41%) |
Sep 22, 2017 | 21.44 | 21.47 | 21.23 | 21.24 | 1,726,166 | -0.14(-0.65%) |
Sep 21, 2017 | 21.53 | 21.53 | 21.21 | 21.38 | 1,755,391 | -0.04(-0.19%) |
Sep 20, 2017 | 21.65 | 21.75 | 21.13 | 21.42 | 3,146,857 | -0.03(-0.14%) |
Sep 19, 2017 | 21.13 | 21.54 | 21.00 | 21.45 | 2,372,636 | +0.32(+1.51%) |
Sep 18, 2017 | 21.48 | 21.49 | 21.10 | 21.13 | 1,554,860 | -0.36(-1.68%) |
Sep 15, 2017 | 21.45 | 21.61 | 21.28 | 21.49 | 3,156,835 | -0.06(-0.28%) |
Sep 14, 2017 | 21.84 | 21.84 | 21.28 | 21.55 | 1,950,422 | -0.23(-1.06%) |
Sep 13, 2017 | 21.85 | 22.07 | 21.77 | 21.78 | 1,793,110 | -0.05(-0.23%) |
Sep 12, 2017 | 21.90 | 22.20 | 21.80 | 21.83 | 1,835,725 | -0.09(-0.41%) |
Sep 11, 2017 | 22.26 | 22.38 | 21.86 | 21.92 | 1,428,038 | -0.26(-1.17%) |
Sep 08, 2017 | 22.49 | 22.63 | 21.99 | 22.18 | 1,664,776 | -0.34(-1.51%) |
Sep 07, 2017 | 22.87 | 23.15 | 22.33 | 22.52 | 939,872 | -0.29(-1.27%) |
Sep 06, 2017 | 22.79 | 22.92 | 22.59 | 22.81 | 1,484,745 | +0.24(+1.06%) |
Sep 05, 2017 | 22.57 | 22.88 | 22.51 | 22.57 | 1,926,551 | -0.10(-0.44%) |