Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.98 | 19.16 | 18.89 | 19.03 | 1,011,586 | -0.13(-0.67%) |
Nov 29, 2017 | 19.23 | 19.40 | 19.09 | 19.16 | 1,213,868 | -0.03(-0.16%) |
Nov 28, 2017 | 19.21 | 19.33 | 19.05 | 19.19 | 1,338,302 | +0.12(+0.63%) |
Nov 27, 2017 | 18.91 | 19.11 | 18.80 | 19.07 | 789,689 | -0.21(-1.08%) |
Nov 24, 2017 | 19.27 | 19.32 | 19.18 | 19.28 | 312,634 | +0.04(+0.21%) |
Nov 22, 2017 | 19.27 | 19.34 | 19.13 | 19.24 | 542,259 | +0.17(+0.89%) |
Nov 21, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 811,926 | +0.27(+1.43%) |
Nov 20, 2017 | 18.65 | 19.00 | 18.60 | 18.80 | 1,057,821 | +0.13(+0.69%) |
Nov 17, 2017 | 18.61 | 18.76 | 18.61 | 18.67 | 932,793 | +0.06(+0.32%) |
Nov 16, 2017 | 18.68 | 18.70 | 18.49 | 18.61 | 917,718 | +0.24(+1.30%) |
Nov 15, 2017 | 18.42 | 18.49 | 18.26 | 18.38 | 481,856 | -0.11(-0.59%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.40 | 18.48 | 944,787 | -0.37(-1.95%) |
Nov 13, 2017 | 18.89 | 18.94 | 18.71 | 18.85 | 840,314 | -0.16(-0.84%) |
Nov 10, 2017 | 19.12 | 19.21 | 18.97 | 19.01 | 723,899 | -0.41(-2.10%) |
Nov 09, 2017 | 19.76 | 19.94 | 19.38 | 19.42 | 826,519 | -0.34(-1.71%) |
Nov 08, 2017 | 19.96 | 19.97 | 19.54 | 19.76 | 2,360,084 | -0.19(-0.95%) |
Nov 07, 2017 | 19.78 | 20.00 | 19.69 | 19.95 | 2,949,607 | +0.02(+0.10%) |
Nov 06, 2017 | 19.69 | 20.01 | 19.63 | 19.93 | 1,639,596 | +0.18(+0.91%) |
Nov 03, 2017 | 19.32 | 19.97 | 19.26 | 19.75 | 3,929,577 | +0.65(+3.38%) |
Nov 02, 2017 | 18.97 | 19.15 | 18.86 | 19.10 | 1,667,467 | +0.12(+0.63%) |
Nov 01, 2017 | 19.24 | 19.50 | 18.94 | 18.98 | 2,632,662 | -0.05(-0.26%) |
Oct 31, 2017 | 18.51 | 19.13 | 18.35 | 19.03 | 3,223,714 | +0.31(+1.65%) |
Oct 30, 2017 | 18.62 | 18.76 | 18.39 | 18.72 | 2,644,767 | -0.40(-2.08%) |
Oct 27, 2017 | 19.12 | 19.28 | 18.98 | 19.12 | 2,627,964 | -0.58(-2.93%) |
Oct 26, 2017 | 20.20 | 20.20 | 19.50 | 19.70 | 2,872,793 | -0.02(-0.10%) |
Oct 25, 2017 | 19.89 | 19.91 | 19.24 | 19.72 | 2,194,878 | -0.30(-1.49%) |
Oct 24, 2017 | 20.02 | 20.07 | 19.84 | 20.02 | 2,333,111 | +0.06(+0.30%) |
Oct 23, 2017 | 20.21 | 20.21 | 19.74 | 19.96 | 2,213,728 | -0.32(-1.57%) |
Oct 20, 2017 | 20.46 | 20.46 | 20.22 | 20.27 | 1,612,574 | -0.04(-0.20%) |
Oct 19, 2017 | 20.20 | 20.38 | 20.12 | 20.31 | 2,295,876 | +0.05(+0.25%) |
Oct 18, 2017 | 20.23 | 20.54 | 20.16 | 20.26 | 2,859,273 | +0.07(+0.34%) |
Oct 17, 2017 | 20.31 | 20.48 | 19.76 | 20.20 | 6,379,551 | -1.10(-5.18%) |
Oct 16, 2017 | 22.02 | 22.07 | 21.28 | 21.30 | 1,112,850 | -0.63(-2.86%) |
Oct 13, 2017 | 22.17 | 22.18 | 21.86 | 21.93 | 1,133,711 | -0.24(-1.08%) |
Oct 12, 2017 | 22.16 | 22.44 | 21.84 | 22.16 | 2,834,140 | -0.10(-0.45%) |
Oct 11, 2017 | 22.58 | 22.65 | 22.14 | 22.26 | 996,469 | -0.23(-1.02%) |
Oct 10, 2017 | 22.21 | 22.54 | 21.23 | 22.49 | 1,877,963 | +0.11(+0.49%) |
Oct 09, 2017 | 22.63 | 22.63 | 22.28 | 22.38 | 1,157,643 | -0.20(-0.88%) |
Oct 06, 2017 | 22.17 | 22.87 | 22.07 | 22.58 | 1,567,846 | +0.16(+0.71%) |
Oct 05, 2017 | 22.86 | 22.99 | 22.40 | 22.42 | 1,006,210 | -0.35(-1.53%) |
Oct 04, 2017 | 22.79 | 22.85 | 22.67 | 22.77 | 1,392,116 | -0.01(-0.04%) |
Oct 03, 2017 | 22.80 | 22.83 | 22.65 | 22.78 | 2,052,087 | +0.03(+0.13%) |
Oct 02, 2017 | 22.49 | 22.82 | 22.45 | 22.75 | 632,626 | +0.27(+1.19%) |
Sep 29, 2017 | 22.59 | 22.61 | 22.28 | 22.48 | 803,686 | -0.06(-0.26%) |
Sep 28, 2017 | 22.75 | 22.88 | 22.52 | 22.54 | 995,984 | -0.31(-1.35%) |
Sep 27, 2017 | 22.85 | 1,938,133 | +0.25(+1.10%) | |||
Sep 26, 2017 | 22.67 | 22.80 | 22.54 | 22.60 | 1,169,873 | -0.05(-0.22%) |
Sep 25, 2017 | 22.63 | 22.85 | 22.48 | 22.65 | 1,005,629 | -0.28(-1.21%) |
Sep 22, 2017 | 22.98 | 23.03 | 22.88 | 22.93 | 1,287,624 | -0.01(-0.04%) |
Sep 21, 2017 | 23.15 | 23.18 | 22.75 | 22.94 | 1,676,685 | -0.16(-0.69%) |
Sep 20, 2017 | 23.50 | 23.52 | 22.92 | 23.10 | 2,924,149 | -0.43(-1.82%) |
Sep 19, 2017 | 23.56 | 23.71 | 23.48 | 23.53 | 1,128,766 | +0.07(+0.30%) |
Sep 18, 2017 | 23.70 | 23.92 | 23.38 | 23.46 | 997,317 | -0.21(-0.88%) |
Sep 15, 2017 | 23.61 | 23.75 | 23.53 | 23.66 | 1,051,230 | +0.05(+0.21%) |
Sep 14, 2017 | 23.58 | 23.83 | 23.33 | 23.61 | 935,599 | -0.12(-0.50%) |
Sep 13, 2017 | 23.41 | 23.81 | 23.34 | 23.73 | 680,279 | +0.36(+1.53%) |
Sep 12, 2017 | 23.11 | 23.54 | 23.11 | 23.38 | 1,160,742 | -0.09(-0.38%) |
Sep 11, 2017 | 23.61 | 23.64 | 23.42 | 23.47 | 864,777 | +0.09(+0.38%) |
Sep 08, 2017 | 23.41 | 23.60 | 23.22 | 23.38 | 701,500 | +0.02(+0.08%) |
Sep 07, 2017 | 23.37 | 23.53 | 23.29 | 23.36 | 706,139 | +0.07(+0.30%) |
Sep 06, 2017 | 23.26 | 23.42 | 23.16 | 23.29 | 2,610,486 | +0.72(+3.21%) |
Sep 05, 2017 | 22.59 | 22.87 | 22.42 | 22.56 | 1,658,291 | -0.07(-0.31%) |