Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.95 | 20.24 | 18.89 | 19.19 | 5,052,889 | -0.50(-2.55%) |
Nov 29, 2017 | 21.83 | 22.26 | 19.21 | 19.69 | 5,978,765 | -2.09(-9.58%) |
Nov 28, 2017 | 22.90 | 23.53 | 21.55 | 21.78 | 4,004,277 | -1.21(-5.25%) |
Nov 27, 2017 | 22.66 | 23.21 | 22.23 | 22.99 | 1,019,462 | +0.08(+0.37%) |
Nov 24, 2017 | 22.63 | 23.06 | 22.45 | 22.90 | 489,422 | +0.44(+1.98%) |
Nov 22, 2017 | 22.97 | 23.10 | 22.45 | 22.46 | 748,235 | -0.42(-1.83%) |
Nov 21, 2017 | 23.06 | 23.47 | 22.78 | 22.88 | 1,085,351 | +0.13(+0.55%) |
Nov 20, 2017 | 21.97 | 22.85 | 21.93 | 22.75 | 1,125,123 | +0.71(+3.23%) |
Nov 17, 2017 | 21.56 | 22.16 | 21.28 | 22.04 | 1,334,766 | +0.31(+1.41%) |
Nov 16, 2017 | 21.78 | 22.23 | 21.46 | 21.73 | 1,431,919 | +0.11(+0.50%) |
Nov 15, 2017 | 21.98 | 22.05 | 21.16 | 21.63 | 1,532,886 | -0.71(-3.18%) |
Nov 14, 2017 | 22.55 | 22.94 | 22.01 | 22.34 | 1,084,496 | -0.44(-1.91%) |
Nov 13, 2017 | 22.24 | 22.91 | 21.53 | 22.77 | 1,503,411 | +0.46(+2.06%) |
Nov 10, 2017 | 22.55 | 23.74 | 22.30 | 22.31 | 3,280,931 | -0.12(-0.52%) |
Nov 09, 2017 | 22.38 | 23.77 | 21.66 | 22.43 | 3,090,672 | +0.05(+0.22%) |
Nov 08, 2017 | 21.83 | 22.45 | 21.29 | 22.38 | 1,671,637 | +0.37(+1.67%) |
Nov 07, 2017 | 21.60 | 22.07 | 21.46 | 22.01 | 1,992,706 | +0.38(+1.78%) |
Nov 06, 2017 | 21.67 | 21.81 | 21.20 | 21.63 | 1,096,851 | +0.03(+0.16%) |
Nov 03, 2017 | 21.65 | 21.71 | 21.34 | 21.59 | 1,488,996 | -0.15(-0.69%) |
Nov 02, 2017 | 21.65 | 22.03 | 21.46 | 21.74 | 1,216,065 | +0.09(+0.43%) |
Nov 01, 2017 | 22.51 | 22.58 | 21.58 | 21.65 | 1,548,432 | -0.50(-2.27%) |
Oct 31, 2017 | 21.93 | 22.16 | 21.09 | 22.15 | 1,973,783 | +0.24(+1.11%) |
Oct 30, 2017 | 22.47 | 22.85 | 21.83 | 21.91 | 1,456,759 | -0.66(-2.93%) |
Oct 27, 2017 | 22.59 | 22.81 | 22.25 | 22.57 | 1,702,666 | -0.14(-0.63%) |
Oct 26, 2017 | 22.74 | 22.91 | 22.25 | 22.71 | 1,403,972 | +0.03(+0.15%) |
Oct 25, 2017 | 22.55 | 22.89 | 22.15 | 22.68 | 1,223,560 | -0.13(-0.55%) |
Oct 24, 2017 | 22.50 | 23.01 | 22.47 | 22.81 | 1,400,078 | +0.56(+2.52%) |
Oct 23, 2017 | 22.60 | 22.95 | 21.85 | 22.25 | 1,600,522 | +0.21(+0.95%) |
Oct 20, 2017 | 22.55 | 22.60 | 21.55 | 22.04 | 1,281,050 | -0.22(-0.98%) |
Oct 19, 2017 | 22.05 | 22.35 | 21.52 | 22.25 | 1,164,878 | +0.01(+0.04%) |
Oct 18, 2017 | 22.41 | 22.51 | 21.97 | 22.25 | 1,143,940 | -0.16(-0.71%) |
Oct 17, 2017 | 22.40 | 22.81 | 22.32 | 22.40 | 961,307 | -0.05(-0.22%) |
Oct 16, 2017 | 22.04 | 22.78 | 21.99 | 22.45 | 2,408,785 | +0.39(+1.78%) |
Oct 13, 2017 | 22.16 | 22.44 | 21.89 | 22.06 | 2,679,317 | +0.56(+2.61%) |
Oct 12, 2017 | 21.81 | 22.25 | 21.43 | 21.50 | 1,970,842 | -0.41(-1.87%) |
Oct 11, 2017 | 21.32 | 21.93 | 21.11 | 21.91 | 1,752,429 | +0.68(+3.19%) |
Oct 10, 2017 | 21.70 | 21.75 | 20.96 | 21.23 | 1,733,531 | -0.10(-0.47%) |
Oct 09, 2017 | 21.07 | 21.55 | 20.84 | 21.33 | 4,129,567 | +0.15(+0.71%) |
Oct 06, 2017 | 20.56 | 21.40 | 20.41 | 21.18 | 2,707,013 | +0.38(+1.81%) |
Oct 05, 2017 | 20.03 | 21.14 | 19.53 | 20.81 | 17,243,242 | +0.93(+4.67%) |
Oct 04, 2017 | 19.40 | 20.35 | 19.40 | 19.88 | 4,174,248 | +0.71(+3.71%) |
Oct 03, 2017 | 17.58 | 19.17 | 17.28 | 19.17 | 3,942,330 | +1.10(+6.07%) |
Oct 02, 2017 | 17.60 | 18.33 | 17.60 | 18.07 | 1,169,117 | +0.41(+2.32%) |
Sep 29, 2017 | 17.41 | 17.70 | 17.02 | 17.66 | 1,561,837 | +0.26(+1.49%) |
Sep 28, 2017 | 18.01 | 18.04 | 17.26 | 17.40 | 2,009,193 | -0.59(-3.30%) |
Sep 27, 2017 | 18.48 | 18.70 | 17.79 | 17.99 | 1,545,305 | -0.36(-1.96%) |
Sep 26, 2017 | 18.63 | 18.63 | 18.33 | 18.35 | 662,380 | -0.11(-0.59%) |
Sep 25, 2017 | 18.35 | 18.96 | 18.32 | 18.46 | 938,729 | +0.09(+0.50%) |
Sep 22, 2017 | 18.45 | 18.85 | 18.24 | 18.37 | 968,127 | -0.33(-1.75%) |
Sep 21, 2017 | 18.35 | 18.84 | 18.24 | 18.70 | 938,551 | +0.35(+1.92%) |
Sep 20, 2017 | 19.58 | 19.58 | 17.85 | 18.35 | 3,771,300 | -1.21(-6.20%) |
Sep 19, 2017 | 19.67 | 19.68 | 19.42 | 19.56 | 1,178,650 | -0.10(-0.51%) |
Sep 18, 2017 | 19.22 | 19.67 | 18.93 | 19.66 | 1,145,044 | +0.44(+2.31%) |
Sep 15, 2017 | 18.95 | 19.48 | 18.74 | 19.22 | 1,592,556 | +0.32(+1.68%) |
Sep 14, 2017 | 19.36 | 19.54 | 18.73 | 18.90 | 1,805,001 | -0.62(-3.17%) |
Sep 13, 2017 | 19.44 | 19.58 | 19.28 | 19.52 | 1,235,991 | +0.07(+0.34%) |
Sep 12, 2017 | 19.08 | 19.47 | 19.01 | 19.45 | 1,273,394 | +0.33(+1.71%) |
Sep 11, 2017 | 18.81 | 19.30 | 18.77 | 19.12 | 1,322,670 | +0.35(+1.87%) |
Sep 08, 2017 | 18.23 | 18.77 | 17.99 | 18.77 | 1,438,425 | +0.39(+2.14%) |
Sep 07, 2017 | 17.47 | 18.55 | 17.47 | 18.38 | 1,525,604 | +0.93(+5.32%) |
Sep 06, 2017 | 17.68 | 17.71 | 17.16 | 17.45 | 964,228 | -0.13(-0.71%) |
Sep 05, 2017 | 17.72 | 17.76 | 17.25 | 17.58 | 1,152,925 | -0.05(-0.29%) |