Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.38 | 19.71 | 19.19 | 19.21 | 27,954,814 | +0.01(+0.07%) |
Nov 29, 2017 | 18.52 | 19.38 | 18.50 | 19.19 | 18,515,794 | +0.89(+4.87%) |
Nov 28, 2017 | 17.81 | 18.33 | 17.80 | 18.30 | 11,278,801 | +0.54(+3.06%) |
Nov 27, 2017 | 17.81 | 17.87 | 17.68 | 17.76 | 4,873,706 | -0.06(-0.32%) |
Nov 24, 2017 | 17.94 | 17.97 | 17.75 | 17.81 | 1,710,608 | -0.04(-0.21%) |
Nov 22, 2017 | 17.93 | 18.05 | 17.84 | 17.85 | 6,036,229 | -0.03(-0.18%) |
Nov 21, 2017 | 18.11 | 18.11 | 17.83 | 17.88 | 9,950,994 | -0.17(-0.92%) |
Nov 20, 2017 | 18.08 | 18.16 | 17.98 | 18.05 | 8,527,167 | +0.04(+0.21%) |
Nov 17, 2017 | 17.77 | 18.11 | 17.73 | 18.01 | 4,443,599 | +0.12(+0.66%) |
Nov 16, 2017 | 18.17 | 18.28 | 17.89 | 17.89 | 7,593,174 | -0.10(-0.58%) |
Nov 15, 2017 | 17.78 | 18.10 | 17.65 | 18.00 | 8,881,638 | +0.03(+0.18%) |
Nov 14, 2017 | 17.47 | 18.00 | 17.42 | 17.96 | 10,391,677 | +0.41(+2.34%) |
Nov 13, 2017 | 17.21 | 17.59 | 17.11 | 17.55 | 10,003,008 | +0.25(+1.42%) |
Nov 10, 2017 | 17.39 | 17.50 | 17.28 | 17.31 | 7,661,085 | -0.06(-0.35%) |
Nov 09, 2017 | 17.45 | 17.61 | 17.20 | 17.37 | 10,123,843 | -0.24(-1.34%) |
Nov 08, 2017 | 17.67 | 17.73 | 17.45 | 17.61 | 10,693,306 | -0.17(-0.96%) |
Nov 07, 2017 | 18.31 | 18.40 | 17.72 | 17.78 | 10,318,344 | -0.50(-2.71%) |
Nov 06, 2017 | 18.26 | 18.36 | 18.16 | 18.27 | 4,733,747 | -0.05(-0.26%) |
Nov 03, 2017 | 18.25 | 18.45 | 18.18 | 18.32 | 6,250,774 | +0.04(+0.21%) |
Nov 02, 2017 | 18.05 | 18.34 | 17.88 | 18.28 | 7,106,018 | +0.17(+0.96%) |
Nov 01, 2017 | 18.03 | 18.39 | 17.99 | 18.11 | 11,195,004 | +0.17(+0.95%) |
Oct 31, 2017 | 17.92 | 18.09 | 17.89 | 17.94 | 6,782,581 | +0.05(+0.29%) |
Oct 30, 2017 | 17.96 | 18.03 | 17.80 | 17.88 | 7,922,349 | -0.17(-0.96%) |
Oct 27, 2017 | 18.02 | 18.10 | 17.95 | 18.06 | 5,248,105 | -0.03(-0.16%) |
Oct 26, 2017 | 17.99 | 18.31 | 17.94 | 18.09 | 9,794,652 | +0.23(+1.26%) |
Oct 25, 2017 | 18.03 | 18.10 | 17.69 | 17.86 | 11,546,442 | -0.16(-0.89%) |
Oct 24, 2017 | 18.13 | 18.29 | 17.99 | 18.02 | 13,440,085 | -0.06(-0.34%) |
Oct 23, 2017 | 18.09 | 18.23 | 18.01 | 18.08 | 17,946,646 | +0.08(+0.44%) |
Oct 20, 2017 | 18.01 | 18.18 | 17.72 | 18.00 | 14,884,140 | +0.42(+2.40%) |
Oct 19, 2017 | 17.28 | 17.63 | 17.23 | 17.58 | 9,863,205 | +0.12(+0.67%) |
Oct 18, 2017 | 17.32 | 17.53 | 17.21 | 17.46 | 12,071,631 | +0.23(+1.36%) |
Oct 17, 2017 | 17.49 | 17.49 | 17.19 | 17.23 | 7,043,105 | -0.17(-1.00%) |
Oct 16, 2017 | 17.40 | 17.52 | 17.34 | 17.40 | 7,167,607 | +0.03(+0.19%) |
Oct 13, 2017 | 17.38 | 17.53 | 17.15 | 17.37 | 7,969,308 | -0.08(-0.48%) |
Oct 12, 2017 | 17.63 | 17.70 | 17.40 | 17.45 | 6,144,177 | -0.14(-0.77%) |
Oct 11, 2017 | 17.65 | 17.72 | 17.46 | 17.59 | 8,528,758 | -0.17(-0.95%) |
Oct 10, 2017 | 17.54 | 17.78 | 17.51 | 17.76 | 7,759,434 | +0.23(+1.34%) |
Oct 09, 2017 | 17.66 | 17.76 | 17.44 | 17.52 | 7,871,706 | -0.08(-0.48%) |
Oct 06, 2017 | 17.52 | 17.70 | 17.41 | 17.61 | 10,752,074 | +0.17(+0.97%) |
Oct 05, 2017 | 17.23 | 17.53 | 17.13 | 17.44 | 10,097,579 | +0.26(+1.53%) |
Oct 04, 2017 | 16.96 | 17.27 | 16.95 | 17.17 | 24,270,170 | -0.13(-0.73%) |
Oct 03, 2017 | 17.49 | 17.56 | 17.25 | 17.30 | 14,747,559 | -0.18(-1.02%) |
Oct 02, 2017 | 17.63 | 17.67 | 17.34 | 17.48 | 19,215,040 | -0.31(-1.72%) |
Sep 29, 2017 | 17.46 | 17.87 | 17.40 | 17.79 | 12,152,704 | +0.38(+2.16%) |
Sep 28, 2017 | 17.54 | 17.58 | 17.27 | 17.41 | 8,007,235 | -0.07(-0.40%) |
Sep 27, 2017 | 17.68 | 17.43 | 17.48 | 9,135,550 | +0.19(+1.09%) | |
Sep 26, 2017 | 17.16 | 17.38 | 17.08 | 17.29 | 8,901,547 | +0.17(+0.99%) |
Sep 25, 2017 | 17.06 | 17.22 | 16.94 | 17.12 | 8,354,745 | +0.05(+0.30%) |
Sep 22, 2017 | 16.95 | 17.15 | 16.92 | 17.07 | 5,529,700 | +0.04(+0.22%) |
Sep 21, 2017 | 16.83 | 17.09 | 16.82 | 17.03 | 9,453,993 | +0.23(+1.34%) |
Sep 20, 2017 | 16.84 | 16.90 | 16.45 | 16.81 | 18,922,336 | -0.01(-0.08%) |
Sep 19, 2017 | 16.73 | 16.91 | 16.66 | 16.82 | 9,033,201 | +0.11(+0.65%) |
Sep 18, 2017 | 16.52 | 16.78 | 16.50 | 16.71 | 7,564,065 | +0.20(+1.22%) |
Sep 15, 2017 | 16.29 | 16.52 | 16.16 | 16.51 | 14,460,187 | +0.18(+1.09%) |
Sep 14, 2017 | 16.42 | 16.60 | 16.32 | 16.33 | 11,728,096 | +0.04(+0.26%) |
Sep 13, 2017 | 16.11 | 16.42 | 16.07 | 16.29 | 8,626,963 | +0.10(+0.61%) |
Sep 12, 2017 | 15.79 | 16.32 | 15.78 | 16.19 | 11,974,003 | +0.48(+3.05%) |
Sep 11, 2017 | 15.61 | 15.86 | 15.54 | 15.71 | 9,396,112 | +0.31(+1.98%) |
Sep 08, 2017 | 15.08 | 15.51 | 15.08 | 15.41 | 11,600,535 | +0.34(+2.28%) |
Sep 07, 2017 | 15.35 | 15.38 | 14.80 | 15.07 | 11,108,518 | -0.32(-2.11%) |
Sep 06, 2017 | 15.45 | 15.58 | 15.31 | 15.39 | 8,511,014 | +0.06(+0.37%) |
Sep 05, 2017 | 15.69 | 15.71 | 15.27 | 15.33 | 8,416,808 | -0.45(-2.86%) |