Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.95 | 17.08 | 16.01 | 16.04 | 1,710,228 | -0.76(-4.55%) |
Nov 29, 2017 | 16.48 | 17.00 | 16.43 | 16.81 | 2,280,288 | +0.31(+1.85%) |
Nov 28, 2017 | 16.86 | 17.18 | 16.24 | 16.50 | 2,449,085 | -0.39(-2.29%) |
Nov 27, 2017 | 17.26 | 17.52 | 16.76 | 16.89 | 1,370,971 | -0.37(-2.14%) |
Nov 24, 2017 | 17.29 | 17.41 | 17.12 | 17.26 | 1,064,919 | -0.12(-0.67%) |
Nov 22, 2017 | 17.75 | 17.85 | 17.18 | 17.37 | 3,675,961 | -0.69(-3.83%) |
Nov 21, 2017 | 18.42 | 18.87 | 17.80 | 18.07 | 2,003,051 | -0.34(-1.86%) |
Nov 20, 2017 | 18.20 | 18.65 | 17.90 | 18.41 | 1,307,335 | +0.56(+3.12%) |
Nov 17, 2017 | 18.03 | 18.18 | 17.43 | 17.85 | 2,122,412 | -0.34(-1.88%) |
Nov 16, 2017 | 18.23 | 18.81 | 18.00 | 18.19 | 2,278,654 | -0.02(-0.10%) |
Nov 15, 2017 | 17.53 | 18.71 | 17.48 | 18.21 | 3,821,592 | +0.77(+4.43%) |
Nov 14, 2017 | 18.65 | 18.69 | 16.83 | 17.44 | 5,194,562 | -1.53(-8.06%) |
Nov 13, 2017 | 19.68 | 19.70 | 18.92 | 18.96 | 1,456,776 | -0.72(-3.65%) |
Nov 10, 2017 | 20.37 | 21.21 | 19.55 | 19.68 | 2,236,562 | +0.09(+0.46%) |
Nov 09, 2017 | 20.28 | 20.28 | 18.87 | 19.59 | 4,340,439 | -0.90(-4.39%) |
Nov 08, 2017 | 20.54 | 20.91 | 19.82 | 20.49 | 2,457,766 | -0.23(-1.13%) |
Nov 07, 2017 | 22.51 | 22.60 | 20.33 | 20.73 | 6,333,759 | -0.76(-3.56%) |
Nov 06, 2017 | 19.46 | 21.68 | 19.46 | 21.49 | 3,641,613 | +1.19(+5.84%) |
Nov 03, 2017 | 20.59 | 21.14 | 18.57 | 20.30 | 7,782,817 | -1.72(-7.80%) |
Nov 02, 2017 | 22.25 | 22.78 | 21.89 | 22.02 | 2,577,759 | -0.40(-1.76%) |
Nov 01, 2017 | 21.42 | 22.43 | 21.29 | 22.41 | 4,239,189 | +1.13(+5.32%) |
Oct 31, 2017 | 21.47 | 21.47 | 20.81 | 21.28 | 1,373,932 | +0.14(+0.68%) |
Oct 30, 2017 | 21.30 | 21.51 | 21.08 | 21.14 | 660,967 | -0.15(-0.72%) |
Oct 27, 2017 | 21.76 | 21.76 | 20.44 | 21.29 | 2,199,830 | -0.17(-0.80%) |
Oct 26, 2017 | 22.47 | 22.48 | 21.29 | 21.46 | 2,681,706 | -1.37(-5.98%) |
Oct 25, 2017 | 22.53 | 22.89 | 22.16 | 22.83 | 1,060,327 | +0.26(+1.15%) |
Oct 24, 2017 | 23.06 | 23.06 | 22.37 | 22.57 | 581,998 | -0.44(-1.91%) |
Oct 23, 2017 | 23.42 | 23.67 | 22.68 | 23.01 | 872,228 | -0.38(-1.61%) |
Oct 20, 2017 | 23.02 | 23.63 | 23.02 | 23.39 | 696,962 | +0.45(+1.96%) |
Oct 19, 2017 | 22.06 | 23.01 | 21.95 | 22.94 | 1,126,271 | +0.78(+3.53%) |
Oct 18, 2017 | 22.09 | 22.24 | 22.01 | 22.15 | 817,558 | +0.14(+0.65%) |
Oct 17, 2017 | 21.99 | 22.16 | 21.87 | 22.01 | 671,917 | -0.10(-0.45%) |
Oct 16, 2017 | 22.21 | 22.47 | 21.84 | 22.11 | 1,122,954 | +0.02(+0.08%) |
Oct 13, 2017 | 22.56 | 22.58 | 21.96 | 22.09 | 1,461,575 | -0.51(-2.27%) |
Oct 12, 2017 | 23.04 | 23.26 | 22.07 | 22.60 | 1,968,402 | -0.64(-2.75%) |
Oct 11, 2017 | 24.02 | 24.02 | 23.09 | 23.24 | 1,222,713 | -0.80(-3.33%) |
Oct 10, 2017 | 24.35 | 24.42 | 23.69 | 24.04 | 1,556,202 | -0.42(-1.73%) |
Oct 09, 2017 | 25.13 | 25.24 | 24.40 | 24.46 | 630,581 | -0.64(-2.54%) |
Oct 06, 2017 | 25.34 | 25.53 | 24.80 | 25.10 | 683,472 | -0.28(-1.10%) |
Oct 05, 2017 | 24.26 | 25.57 | 24.10 | 25.38 | 1,378,778 | +1.10(+4.52%) |
Oct 04, 2017 | 24.57 | 24.81 | 24.16 | 24.28 | 738,036 | -0.21(-0.84%) |
Oct 03, 2017 | 24.80 | 24.86 | 24.45 | 24.49 | 1,243,698 | -0.25(-1.02%) |
Oct 02, 2017 | 24.81 | 25.23 | 24.55 | 24.74 | 1,003,677 | +0.20(+0.81%) |
Sep 29, 2017 | 24.07 | 24.76 | 24.01 | 24.55 | 1,929,970 | +0.28(+1.15%) |
Sep 28, 2017 | 25.00 | 25.12 | 24.00 | 24.27 | 1,426,630 | -0.76(-3.05%) |
Sep 27, 2017 | 25.02 | 25.37 | 24.84 | 25.03 | 809,152 | +0.14(+0.58%) |
Sep 26, 2017 | 24.99 | 25.29 | 24.84 | 24.89 | 1,243,072 | +0.02(+0.07%) |
Sep 25, 2017 | 24.55 | 25.51 | 24.55 | 24.87 | 1,315,918 | +0.33(+1.36%) |
Sep 22, 2017 | 24.17 | 24.59 | 24.15 | 24.54 | 478,592 | +0.32(+1.34%) |
Sep 21, 2017 | 24.54 | 24.82 | 24.19 | 24.21 | 931,944 | -0.37(-1.50%) |
Sep 20, 2017 | 24.18 | 24.99 | 24.18 | 24.58 | 909,622 | +0.32(+1.33%) |
Sep 19, 2017 | 24.04 | 24.54 | 23.47 | 24.26 | 2,085,472 | +0.24(+1.01%) |
Sep 18, 2017 | 24.48 | 24.92 | 23.81 | 24.01 | 2,863,019 | -0.52(-2.12%) |
Sep 15, 2017 | 26.29 | 26.31 | 24.51 | 24.54 | 5,677,093 | -1.96(-7.39%) |
Sep 14, 2017 | 26.63 | 26.82 | 26.17 | 26.50 | 1,594,480 | -0.19(-0.71%) |
Sep 13, 2017 | 26.49 | 26.81 | 26.25 | 26.68 | 2,414,815 | +0.17(+0.64%) |
Sep 12, 2017 | 26.72 | 27.02 | 26.29 | 26.51 | 1,970,152 | +0.75(+2.93%) |
Sep 11, 2017 | 25.57 | 26.20 | 25.38 | 25.76 | 1,115,863 | +0.42(+1.67%) |
Sep 08, 2017 | 26.38 | 26.41 | 24.81 | 25.34 | 2,217,172 | -0.95(-3.62%) |
Sep 07, 2017 | 27.30 | 27.66 | 25.00 | 26.29 | 6,963,161 | -0.93(-3.43%) |
Sep 06, 2017 | 27.03 | 27.57 | 26.80 | 27.22 | 2,785,839 | +0.25(+0.93%) |
Sep 05, 2017 | 27.50 | 27.83 | 26.81 | 26.97 | 1,523,765 | -0.44(-1.61%) |