Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.35 | 17.87 | 17.27 | 17.72 | 26,683,510 | +0.58(+3.38%) |
Nov 29, 2017 | 16.68 | 17.22 | 16.50 | 17.14 | 6,366,272 | +0.50(+3.02%) |
Nov 28, 2017 | 17.15 | 17.34 | 16.37 | 16.64 | 10,554,653 | -0.52(-3.04%) |
Nov 27, 2017 | 17.48 | 17.15 | 17.16 | 5,923,305 | -0.32(-1.85%) | |
Nov 24, 2017 | 17.61 | 17.75 | 17.45 | 17.48 | 2,556,285 | -0.17(-0.97%) |
Nov 22, 2017 | 17.88 | 17.95 | 17.55 | 17.65 | 11,957,511 | -0.10(-0.59%) |
Nov 21, 2017 | 17.62 | 17.95 | 17.62 | 17.76 | 3,292,766 | +0.10(+0.59%) |
Nov 20, 2017 | 17.79 | 17.84 | 17.50 | 17.65 | 2,948,586 | -0.09(-0.48%) |
Nov 17, 2017 | 18.19 | 18.23 | 17.69 | 17.74 | 9,405,340 | -0.41(-2.25%) |
Nov 16, 2017 | 18.32 | 18.40 | 18.10 | 18.15 | 3,746,596 | -0.13(-0.73%) |
Nov 15, 2017 | 18.46 | 18.94 | 18.25 | 18.28 | 2,486,184 | -0.24(-1.28%) |
Nov 14, 2017 | 19.01 | 19.01 | 18.44 | 18.52 | 2,306,940 | -0.46(-2.40%) |
Nov 13, 2017 | 18.78 | 19.08 | 18.62 | 18.97 | 6,112,002 | +0.27(+1.42%) |
Nov 10, 2017 | 19.23 | 19.28 | 18.71 | 18.71 | 19,577,830 | -0.47(-2.43%) |
Nov 09, 2017 | 19.30 | 19.48 | 19.16 | 19.17 | 5,102,166 | -0.30(-1.56%) |
Nov 08, 2017 | 19.59 | 19.71 | 19.47 | 19.48 | 929,319 | -0.17(-0.87%) |
Nov 07, 2017 | 19.67 | 19.90 | 19.27 | 19.65 | 4,395,509 | +0.00(+0.00%) |
Nov 06, 2017 | 19.69 | 19.81 | 19.29 | 19.65 | 4,171,589 | -0.04(-0.19%) |
Nov 03, 2017 | 19.96 | 20.11 | 19.10 | 19.69 | 7,380,046 | -0.36(-1.80%) |
Nov 02, 2017 | 20.50 | 20.53 | 19.94 | 20.05 | 8,224,650 | -0.48(-2.36%) |
Nov 01, 2017 | 20.89 | 20.91 | 20.45 | 20.53 | 5,634,672 | -0.26(-1.23%) |
Oct 31, 2017 | 21.25 | 21.27 | 20.77 | 20.79 | 2,574,117 | -0.43(-2.01%) |
Oct 30, 2017 | 21.27 | 21.42 | 21.15 | 21.22 | 1,523,307 | -0.19(-0.89%) |
Oct 27, 2017 | 22.55 | 22.60 | 20.84 | 21.41 | 13,061,523 | -1.27(-5.61%) |
Oct 26, 2017 | 22.70 | 22.77 | 22.52 | 22.68 | 2,518,774 | +0.12(+0.55%) |
Oct 25, 2017 | 22.46 | 22.60 | 22.40 | 22.55 | 2,617,117 | +0.16(+0.72%) |
Oct 24, 2017 | 22.32 | 22.47 | 22.22 | 22.39 | 1,565,913 | +0.00(+0.00%) |
Oct 23, 2017 | 22.65 | 22.71 | 22.28 | 22.39 | 1,390,819 | -0.25(-1.09%) |
Oct 20, 2017 | 22.49 | 22.83 | 22.46 | 22.64 | 1,478,311 | +0.17(+0.76%) |
Oct 19, 2017 | 22.25 | 22.53 | 22.14 | 22.47 | 649,882 | +0.10(+0.47%) |
Oct 18, 2017 | 22.43 | 22.53 | 22.18 | 22.36 | 1,092,400 | -0.10(-0.42%) |
Oct 17, 2017 | 22.08 | 22.53 | 21.94 | 22.46 | 1,265,515 | +0.46(+2.07%) |
Oct 16, 2017 | 22.14 | 22.18 | 21.62 | 22.00 | 1,608,012 | -0.12(-0.56%) |
Oct 13, 2017 | 21.99 | 22.18 | 21.94 | 22.13 | 978,068 | +0.12(+0.56%) |
Oct 12, 2017 | 22.29 | 22.31 | 21.99 | 22.00 | 1,064,930 | -0.39(-1.74%) |
Oct 11, 2017 | 22.27 | 22.39 | 22.16 | 22.39 | 1,414,855 | +0.15(+0.68%) |
Oct 10, 2017 | 22.07 | 22.44 | 22.07 | 22.24 | 1,895,655 | -0.06(-0.26%) |
Oct 09, 2017 | 22.62 | 22.78 | 22.20 | 22.30 | 854,404 | -0.55(-2.41%) |
Oct 06, 2017 | 23.23 | 23.23 | 22.63 | 22.85 | 1,051,577 | -0.47(-2.04%) |
Oct 05, 2017 | 23.42 | 23.56 | 23.30 | 23.32 | 2,572,895 | -0.08(-0.32%) |
Oct 04, 2017 | 23.41 | 23.50 | 23.34 | 23.40 | 491,405 | +0.03(+0.12%) |
Oct 03, 2017 | 23.43 | 23.46 | 23.29 | 23.37 | 797,600 | -0.03(-0.12%) |
Oct 02, 2017 | 23.50 | 23.61 | 23.31 | 23.40 | 2,101,600 | -0.03(-0.12%) |
Sep 29, 2017 | 23.20 | 23.55 | 23.15 | 23.43 | 838,181 | +0.19(+0.82%) |
Sep 28, 2017 | 23.27 | 23.40 | 23.02 | 23.24 | 1,010,696 | -0.09(-0.37%) |
Sep 27, 2017 | 23.55 | 23.69 | 23.13 | 23.32 | 798,216 | -0.23(-0.97%) |
Sep 26, 2017 | 23.69 | 23.79 | 23.51 | 23.55 | 636,726 | -0.18(-0.76%) |
Sep 25, 2017 | 23.66 | 23.79 | 23.51 | 23.73 | 722,994 | -0.06(-0.24%) |
Sep 22, 2017 | 23.82 | 23.87 | 23.69 | 23.79 | 1,114,839 | +0.04(+0.16%) |
Sep 21, 2017 | 23.65 | 23.80 | 23.43 | 23.75 | 1,290,701 | +0.09(+0.40%) |
Sep 20, 2017 | 23.68 | 23.82 | 23.52 | 23.66 | 539,932 | +0.02(+0.08%) |
Sep 19, 2017 | 23.84 | 23.96 | 23.61 | 23.64 | 1,294,985 | -0.26(-1.07%) |
Sep 18, 2017 | 23.81 | 24.04 | 23.75 | 23.89 | 1,340,873 | +0.10(+0.44%) |
Sep 15, 2017 | 23.81 | 23.98 | 23.73 | 23.79 | 1,629,353 | -0.03(-0.12%) |
Sep 14, 2017 | 23.96 | 24.03 | 23.73 | 23.82 | 1,533,174 | -0.14(-0.59%) |
Sep 13, 2017 | 23.91 | 24.02 | 23.69 | 23.96 | 1,247,265 | +0.05(+0.20%) |
Sep 12, 2017 | 23.88 | 23.97 | 23.75 | 23.91 | 928,935 | -0.01(-0.04%) |
Sep 11, 2017 | 23.94 | 24.06 | 23.71 | 23.92 | 863,959 | +0.17(+0.72%) |
Sep 08, 2017 | 23.54 | 23.85 | 23.41 | 23.75 | 771,288 | +0.17(+0.72%) |
Sep 07, 2017 | 23.68 | 23.98 | 23.44 | 23.58 | 660,197 | -0.13(-0.56%) |
Sep 06, 2017 | 23.75 | 23.98 | 23.59 | 23.71 | 955,405 | +0.03(+0.12%) |
Sep 05, 2017 | 24.25 | 24.25 | 23.57 | 23.68 | 1,607,936 | -0.61(-2.50%) |