Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.80 | 24.13 | 22.24 | 22.52 | 73,543,656 | +1.29(+6.07%) |
Nov 29, 2017 | 20.60 | 21.25 | 20.57 | 21.24 | 24,045,376 | +0.71(+3.48%) |
Nov 28, 2017 | 20.21 | 20.54 | 20.07 | 20.52 | 10,864,313 | +0.33(+1.64%) |
Nov 27, 2017 | 20.03 | 20.32 | 19.99 | 20.19 | 11,103,306 | +0.17(+0.87%) |
Nov 24, 2017 | 20.25 | 20.41 | 19.99 | 20.02 | 3,880,289 | -0.14(-0.69%) |
Nov 22, 2017 | 19.92 | 20.27 | 19.88 | 20.16 | 11,200,001 | +0.31(+1.58%) |
Nov 21, 2017 | 20.24 | 20.30 | 19.77 | 19.84 | 10,833,389 | -0.37(-1.81%) |
Nov 20, 2017 | 20.10 | 20.49 | 19.96 | 20.21 | 18,888,914 | -0.18(-0.90%) |
Nov 17, 2017 | 19.45 | 20.44 | 19.42 | 20.39 | 22,729,976 | +0.98(+5.07%) |
Nov 16, 2017 | 19.00 | 19.55 | 18.95 | 19.41 | 18,018,612 | +0.58(+3.10%) |
Nov 15, 2017 | 18.72 | 19.34 | 18.51 | 18.82 | 13,359,386 | -0.36(-1.86%) |
Nov 14, 2017 | 19.16 | 19.22 | 18.75 | 19.18 | 11,891,177 | +0.00(+0.02%) |
Nov 13, 2017 | 19.05 | 19.27 | 19.04 | 19.18 | 9,284,115 | +0.05(+0.27%) |
Nov 10, 2017 | 19.04 | 19.39 | 19.01 | 19.12 | 9,919,401 | +0.11(+0.59%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.86 | 19.01 | 12,478,312 | +0.09(+0.46%) |
Nov 08, 2017 | 18.46 | 18.96 | 18.42 | 18.92 | 10,240,346 | +0.47(+2.53%) |
Nov 07, 2017 | 18.54 | 18.57 | 18.32 | 18.46 | 10,372,462 | -0.02(-0.09%) |
Nov 06, 2017 | 18.79 | 18.84 | 18.46 | 18.47 | 12,695,396 | -0.15(-0.79%) |
Nov 03, 2017 | 18.45 | 18.86 | 18.38 | 18.62 | 12,972,000 | +0.28(+1.51%) |
Nov 02, 2017 | 18.46 | 18.50 | 17.96 | 18.34 | 16,140,359 | +0.24(+1.34%) |
Nov 01, 2017 | 17.98 | 18.44 | 17.98 | 18.10 | 11,517,090 | +0.17(+0.97%) |
Oct 31, 2017 | 17.93 | 18.02 | 17.81 | 17.93 | 10,394,100 | +0.05(+0.29%) |
Oct 30, 2017 | 17.68 | 17.99 | 17.68 | 17.88 | 8,315,629 | +0.06(+0.34%) |
Oct 27, 2017 | 17.84 | 17.94 | 17.63 | 17.82 | 15,252,324 | -0.22(-1.20%) |
Oct 26, 2017 | 18.41 | 18.49 | 17.87 | 18.03 | 10,134,828 | -0.27(-1.47%) |
Oct 25, 2017 | 18.59 | 18.66 | 18.23 | 18.30 | 15,985,219 | -0.29(-1.58%) |
Oct 24, 2017 | 18.48 | 18.68 | 18.47 | 18.60 | 18,969,026 | +0.10(+0.56%) |
Oct 23, 2017 | 18.22 | 18.72 | 18.15 | 18.49 | 20,781,494 | +0.29(+1.57%) |
Oct 20, 2017 | 18.15 | 18.23 | 17.94 | 18.21 | 16,284,999 | +0.11(+0.62%) |
Oct 19, 2017 | 17.87 | 18.15 | 17.83 | 18.09 | 12,369,985 | +0.19(+1.06%) |
Oct 18, 2017 | 17.78 | 17.98 | 17.71 | 17.90 | 13,775,534 | +0.16(+0.93%) |
Oct 17, 2017 | 17.68 | 17.90 | 17.54 | 17.74 | 19,349,532 | +0.03(+0.20%) |
Oct 16, 2017 | 18.44 | 18.45 | 17.66 | 17.70 | 24,669,942 | -0.74(-4.04%) |
Oct 13, 2017 | 18.33 | 18.67 | 18.04 | 18.45 | 19,529,328 | +0.26(+1.43%) |
Oct 12, 2017 | 17.99 | 18.50 | 17.78 | 18.19 | 23,324,588 | +0.19(+1.06%) |
Oct 11, 2017 | 18.62 | 19.08 | 17.96 | 18.00 | 50,246,956 | +0.22(+1.22%) |
Oct 10, 2017 | 17.91 | 17.31 | 17.78 | 23,910,754 | +0.21(+1.18%) | |
Oct 09, 2017 | 17.97 | 18.03 | 17.50 | 17.57 | 19,569,882 | -0.29(-1.65%) |
Oct 06, 2017 | 17.76 | 17.97 | 17.66 | 17.87 | 24,543,438 | -0.06(-0.34%) |
Oct 05, 2017 | 17.74 | 18.15 | 17.74 | 17.93 | 21,733,054 | +0.15(+0.83%) |
Oct 04, 2017 | 17.81 | 17.99 | 17.69 | 17.78 | 19,537,222 | -0.03(-0.15%) |
Oct 03, 2017 | 17.34 | 17.95 | 17.32 | 17.81 | 29,462,326 | +0.52(+3.01%) |
Oct 02, 2017 | 17.36 | 17.52 | 17.05 | 17.29 | 21,692,532 | -0.09(-0.50%) |
Sep 29, 2017 | 17.61 | 17.68 | 17.36 | 17.37 | 14,184,771 | -0.17(-0.99%) |
Sep 28, 2017 | 17.49 | 17.77 | 17.45 | 17.55 | 14,920,162 | +0.03(+0.15%) |
Sep 27, 2017 | 17.63 | 17.82 | 17.43 | 17.52 | 14,495,226 | +0.03(+0.20%) |
Sep 26, 2017 | 17.28 | 17.63 | 17.28 | 17.49 | 26,280,648 | +0.22(+1.25%) |
Sep 25, 2017 | 17.37 | 17.53 | 17.22 | 17.27 | 19,449,454 | -0.18(-1.04%) |
Sep 22, 2017 | 17.55 | 17.70 | 17.36 | 17.45 | 16,433,019 | -0.06(-0.35%) |
Sep 21, 2017 | 18.04 | 18.06 | 17.51 | 17.51 | 23,443,816 | -0.50(-2.79%) |
Sep 20, 2017 | 18.26 | 18.31 | 17.97 | 18.02 | 15,288,918 | -0.29(-1.56%) |
Sep 19, 2017 | 18.61 | 18.70 | 18.26 | 18.30 | 11,183,780 | -0.27(-1.45%) |
Sep 18, 2017 | 18.64 | 18.77 | 18.48 | 18.57 | 9,663,551 | -0.11(-0.60%) |
Sep 15, 2017 | 18.43 | 18.72 | 18.40 | 18.68 | 17,496,456 | +0.27(+1.46%) |
Sep 14, 2017 | 18.84 | 18.94 | 18.33 | 18.41 | 13,740,449 | -0.41(-2.16%) |
Sep 13, 2017 | 18.71 | 19.12 | 18.67 | 18.82 | 14,295,194 | +0.13(+0.69%) |
Sep 12, 2017 | 18.72 | 18.87 | 18.52 | 18.69 | 21,808,470 | +0.21(+1.12%) |
Sep 11, 2017 | 18.16 | 18.49 | 17.95 | 18.48 | 24,982,806 | +0.24(+1.33%) |
Sep 08, 2017 | 18.49 | 18.87 | 17.68 | 18.24 | 72,096,496 | -1.48(-7.51%) |
Sep 07, 2017 | 19.51 | 19.86 | 19.24 | 19.72 | 24,336,942 | +0.19(+0.98%) |
Sep 06, 2017 | 19.42 | 19.58 | 19.22 | 19.53 | 16,480,019 | +0.10(+0.53%) |
Sep 05, 2017 | 19.31 | 19.75 | 19.27 | 19.43 | 13,628,480 | +0.01(+0.04%) |