Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.99 | 22.13 | 20.96 | 21.50 | 4,890,590 | -0.06(-0.28%) |
Nov 29, 2017 | 22.12 | 22.61 | 20.83 | 21.56 | 5,171,534 | -0.62(-2.80%) |
Nov 28, 2017 | 22.06 | 22.38 | 21.85 | 22.18 | 2,649,345 | +0.04(+0.18%) |
Nov 27, 2017 | 22.56 | 22.70 | 21.73 | 22.14 | 3,961,810 | -1.18(-5.06%) |
Nov 24, 2017 | 23.12 | 23.36 | 22.85 | 23.32 | 2,214,830 | +1.04(+4.67%) |
Nov 22, 2017 | 22.03 | 22.38 | 21.55 | 22.28 | 5,490,863 | +1.13(+5.34%) |
Nov 21, 2017 | 20.65 | 21.41 | 20.64 | 21.15 | 3,698,437 | +0.65(+3.17%) |
Nov 20, 2017 | 20.44 | 20.59 | 19.84 | 20.50 | 5,109,348 | -0.38(-1.82%) |
Nov 17, 2017 | 20.18 | 20.97 | 20.08 | 20.88 | 4,044,255 | +1.42(+7.30%) |
Nov 16, 2017 | 19.45 | 19.93 | 19.25 | 19.46 | 4,042,451 | -0.09(-0.46%) |
Nov 15, 2017 | 19.46 | 19.87 | 19.14 | 19.55 | 3,427,013 | -0.18(-0.91%) |
Nov 14, 2017 | 21.00 | 21.00 | 19.46 | 19.73 | 5,969,413 | -1.43(-6.76%) |
Nov 13, 2017 | 21.40 | 21.67 | 20.75 | 21.16 | 4,252,690 | -0.16(-0.75%) |
Nov 10, 2017 | 21.71 | 21.90 | 21.02 | 21.32 | 4,094,425 | -0.27(-1.25%) |
Nov 09, 2017 | 21.43 | 22.09 | 21.29 | 21.59 | 3,811,245 | +0.27(+1.27%) |
Nov 08, 2017 | 21.50 | 22.53 | 20.85 | 21.32 | 7,222,696 | -0.47(-2.16%) |
Nov 07, 2017 | 21.70 | 22.01 | 21.40 | 21.79 | 3,876,348 | -0.12(-0.55%) |
Nov 06, 2017 | 20.18 | 22.18 | 20.08 | 21.91 | 7,023,951 | +1.79(+8.90%) |
Nov 03, 2017 | 19.15 | 20.19 | 18.79 | 20.12 | 4,537,559 | +0.97(+5.07%) |
Nov 02, 2017 | 18.68 | 19.22 | 18.52 | 19.15 | 2,754,053 | +0.49(+2.63%) |
Nov 01, 2017 | 19.31 | 19.48 | 18.26 | 18.66 | 5,357,270 | -0.15(-0.80%) |
Oct 31, 2017 | 18.42 | 18.95 | 18.31 | 18.81 | 3,704,313 | +0.31(+1.68%) |
Oct 30, 2017 | 18.82 | 18.19 | 18.50 | 3,761,837 | +0.19(+1.04%) | |
Oct 27, 2017 | 17.00 | 18.39 | 16.95 | 18.31 | 6,791,427 | +1.26(+7.39%) |
Oct 26, 2017 | 16.52 | 17.10 | 16.37 | 17.05 | 3,579,957 | +0.43(+2.59%) |
Oct 25, 2017 | 16.65 | 16.83 | 16.34 | 16.62 | 4,392,903 | -0.26(-1.54%) |
Oct 24, 2017 | 16.66 | 16.95 | 16.24 | 16.88 | 4,812,991 | +0.54(+3.30%) |
Oct 23, 2017 | 16.58 | 16.67 | 16.15 | 16.34 | 2,943,710 | -0.07(-0.43%) |
Oct 20, 2017 | 15.79 | 16.42 | 15.77 | 16.41 | 5,582,695 | +0.35(+2.18%) |
Oct 19, 2017 | 15.99 | 16.36 | 15.92 | 16.06 | 4,749,638 | -0.59(-3.54%) |
Oct 18, 2017 | 16.80 | 16.97 | 16.38 | 16.65 | 5,245,268 | +0.00(+0.00%) |
Oct 17, 2017 | 16.62 | 16.89 | 15.97 | 16.65 | 5,989,136 | +0.07(+0.42%) |
Oct 16, 2017 | 16.88 | 16.90 | 16.36 | 16.58 | 4,772,141 | +0.47(+2.92%) |
Oct 13, 2017 | 16.20 | 16.27 | 15.78 | 16.11 | 6,523,012 | +0.61(+3.94%) |
Oct 12, 2017 | 15.20 | 15.77 | 15.07 | 15.50 | 8,535,479 | -0.61(-3.79%) |
Oct 11, 2017 | 15.89 | 16.17 | 15.47 | 16.11 | 4,143,117 | +0.35(+2.22%) |
Oct 10, 2017 | 15.44 | 15.89 | 15.35 | 15.76 | 5,745,219 | +1.21(+8.32%) |
Oct 09, 2017 | 14.68 | 14.80 | 14.38 | 14.55 | 4,118,842 | +0.15(+1.04%) |
Oct 06, 2017 | 14.60 | 14.63 | 14.22 | 14.40 | 8,993,673 | -1.30(-8.28%) |
Oct 05, 2017 | 15.21 | 16.13 | 15.19 | 15.70 | 6,113,693 | +0.77(+5.16%) |
Oct 04, 2017 | 15.41 | 15.67 | 14.85 | 14.93 | 6,976,447 | -0.48(-3.11%) |
Oct 03, 2017 | 15.53 | 15.72 | 15.31 | 15.41 | 3,003,002 | -0.15(-0.96%) |
Oct 02, 2017 | 15.28 | 15.64 | 15.12 | 15.56 | 5,604,352 | -0.96(-5.81%) |
Sep 29, 2017 | 16.43 | 16.71 | 16.22 | 16.52 | 2,704,944 | -0.01(-0.06%) |
Sep 28, 2017 | 17.54 | 17.63 | 16.19 | 16.53 | 6,704,108 | -0.46(-2.71%) |
Sep 27, 2017 | 17.19 | 16.59 | 16.99 | 4,909,349 | +0.13(+0.77%) | |
Sep 26, 2017 | 16.70 | 16.95 | 16.39 | 16.86 | 4,231,227 | -0.30(-1.75%) |
Sep 25, 2017 | 16.19 | 17.20 | 16.19 | 17.16 | 6,781,244 | +1.47(+9.37%) |
Sep 22, 2017 | 15.56 | 15.79 | 15.41 | 15.69 | 2,377,485 | -0.08(-0.51%) |
Sep 21, 2017 | 15.49 | 15.84 | 15.21 | 15.77 | 3,701,425 | +0.02(+0.13%) |
Sep 20, 2017 | 15.48 | 16.11 | 15.24 | 15.75 | 7,796,474 | +0.60(+3.96%) |
Sep 19, 2017 | 15.65 | 15.72 | 14.88 | 15.15 | 5,245,956 | -0.29(-1.88%) |
Sep 18, 2017 | 15.30 | 15.57 | 14.83 | 15.44 | 3,996,529 | -0.10(-0.64%) |
Sep 15, 2017 | 15.54 | 15.64 | 15.32 | 15.54 | 3,662,320 | +0.27(+1.77%) |
Sep 14, 2017 | 15.44 | 15.93 | 15.16 | 15.27 | 7,614,141 | +0.29(+1.94%) |
Sep 13, 2017 | 14.35 | 14.98 | 14.22 | 14.98 | 8,088,590 | +0.89(+6.32%) |
Sep 12, 2017 | 13.90 | 14.20 | 13.83 | 14.09 | 4,598,571 | +0.20(+1.44%) |
Sep 11, 2017 | 13.24 | 14.08 | 13.04 | 13.89 | 6,536,258 | +0.36(+2.66%) |
Sep 08, 2017 | 14.73 | 14.80 | 13.25 | 13.53 | 8,063,673 | -1.35(-9.07%) |
Sep 07, 2017 | 14.66 | 15.03 | 14.57 | 14.88 | 4,604,038 | -0.03(-0.20%) |
Sep 06, 2017 | 14.88 | 15.14 | 14.58 | 14.91 | 5,740,494 | +0.54(+3.76%) |
Sep 05, 2017 | 14.39 | 14.74 | 14.31 | 14.37 | 10,068,988 | +1.01(+7.56%) |