Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.01 | 20.26 | 19.02 | 19.07 | 1,263,269 | -0.79(-4.00%) |
Nov 29, 2017 | 19.12 | 20.11 | 19.02 | 19.86 | 1,057,919 | +0.65(+3.36%) |
Nov 28, 2017 | 18.82 | 19.22 | 18.67 | 19.22 | 834,712 | +0.40(+2.11%) |
Nov 27, 2017 | 18.67 | 18.92 | 18.45 | 18.82 | 709,523 | +0.10(+0.53%) |
Nov 24, 2017 | 18.52 | 18.82 | 18.27 | 18.72 | 391,436 | +0.35(+1.89%) |
Nov 22, 2017 | 18.97 | 19.17 | 18.22 | 18.37 | 760,742 | -0.60(-3.14%) |
Nov 21, 2017 | 18.87 | 19.17 | 18.77 | 18.97 | 975,276 | +0.25(+1.33%) |
Nov 20, 2017 | 18.22 | 19.17 | 18.22 | 18.72 | 1,413,882 | +0.55(+3.01%) |
Nov 17, 2017 | 17.63 | 18.67 | 17.63 | 18.17 | 1,174,361 | +0.45(+2.52%) |
Nov 16, 2017 | 17.23 | 18.25 | 16.84 | 17.73 | 2,807,791 | +1.79(+11.22%) |
Nov 15, 2017 | 16.58 | 16.68 | 15.79 | 15.94 | 4,356,649 | -0.79(-4.72%) |
Nov 14, 2017 | 17.57 | 17.64 | 16.70 | 16.73 | 1,628,943 | -0.89(-5.04%) |
Nov 13, 2017 | 17.72 | 17.96 | 17.52 | 17.62 | 1,108,472 | -0.30(-1.65%) |
Nov 10, 2017 | 18.01 | 18.21 | 17.91 | 17.91 | 618,456 | -0.15(-0.82%) |
Nov 09, 2017 | 17.77 | 18.11 | 17.54 | 18.06 | 1,358,041 | +0.05(+0.27%) |
Nov 08, 2017 | 18.01 | 18.16 | 17.81 | 18.01 | 1,018,603 | +0.20(+1.11%) |
Nov 07, 2017 | 17.91 | 17.98 | 17.67 | 17.81 | 1,198,361 | -0.20(-1.10%) |
Nov 06, 2017 | 18.16 | 18.31 | 18.01 | 18.01 | 882,093 | -0.10(-0.54%) |
Nov 03, 2017 | 17.86 | 18.26 | 17.67 | 18.11 | 1,134,460 | +0.25(+1.38%) |
Nov 02, 2017 | 18.41 | 18.65 | 17.81 | 17.86 | 1,104,786 | -0.39(-2.16%) |
Nov 01, 2017 | 19.00 | 19.05 | 18.11 | 18.26 | 1,667,023 | -0.79(-4.14%) |
Oct 31, 2017 | 21.56 | 21.71 | 18.80 | 19.05 | 2,645,624 | -0.74(-3.74%) |
Oct 30, 2017 | 19.25 | 19.91 | 19.05 | 19.79 | 1,397,287 | +0.44(+2.30%) |
Oct 27, 2017 | 19.99 | 19.99 | 19.15 | 19.34 | 1,543,185 | -0.64(-3.21%) |
Oct 26, 2017 | 20.43 | 20.53 | 19.94 | 19.99 | 766,463 | -0.35(-1.70%) |
Oct 25, 2017 | 20.78 | 20.78 | 20.18 | 20.33 | 927,183 | -0.44(-2.14%) |
Oct 24, 2017 | 20.92 | 20.92 | 20.58 | 20.78 | 553,963 | +0.00(+0.00%) |
Oct 23, 2017 | 20.97 | 21.17 | 20.58 | 20.78 | 1,111,066 | -0.25(-1.17%) |
Oct 20, 2017 | 21.37 | 21.47 | 20.18 | 21.02 | 2,385,271 | -0.74(-3.40%) |
Oct 19, 2017 | 21.71 | 21.96 | 21.56 | 21.76 | 595,162 | +0.00(+0.00%) |
Oct 18, 2017 | 22.06 | 22.21 | 21.76 | 21.76 | 621,958 | -0.30(-1.34%) |
Oct 17, 2017 | 22.11 | 22.31 | 21.89 | 22.06 | 622,317 | -0.30(-1.32%) |
Oct 16, 2017 | 22.75 | 22.95 | 22.21 | 22.35 | 998,298 | -0.39(-1.74%) |
Oct 13, 2017 | 22.50 | 22.95 | 22.35 | 22.75 | 551,663 | +0.25(+1.10%) |
Oct 12, 2017 | 22.50 | 22.80 | 22.35 | 22.50 | 505,221 | -0.05(-0.22%) |
Oct 11, 2017 | 22.50 | 22.72 | 22.35 | 22.55 | 394,369 | +0.00(+0.00%) |
Oct 10, 2017 | 22.60 | 22.90 | 22.31 | 22.55 | 447,286 | +0.15(+0.66%) |
Oct 09, 2017 | 22.55 | 22.68 | 22.35 | 22.40 | 374,277 | +0.00(+0.00%) |
Oct 06, 2017 | 22.26 | 22.60 | 22.16 | 22.40 | 409,610 | +0.00(+0.00%) |
Oct 05, 2017 | 22.45 | 22.50 | 22.16 | 22.40 | 521,495 | -0.05(-0.22%) |
Oct 04, 2017 | 22.85 | 22.98 | 22.40 | 22.45 | 527,738 | -0.49(-2.15%) |
Oct 03, 2017 | 22.85 | 23.19 | 22.55 | 22.95 | 1,055,030 | +0.10(+0.43%) |
Oct 02, 2017 | 22.50 | 22.90 | 22.31 | 22.85 | 680,963 | +0.30(+1.31%) |
Sep 29, 2017 | 22.50 | 22.65 | 22.31 | 22.55 | 601,932 | +0.00(+0.00%) |
Sep 28, 2017 | 22.26 | 22.55 | 21.96 | 22.55 | 553,771 | +0.15(+0.66%) |
Sep 27, 2017 | 21.91 | 22.50 | 21.91 | 22.40 | 1,128,015 | +0.59(+2.72%) |
Sep 26, 2017 | 21.37 | 21.86 | 21.37 | 21.81 | 782,285 | +0.44(+2.08%) |
Sep 25, 2017 | 21.17 | 21.37 | 20.87 | 21.37 | 572,023 | +0.20(+0.93%) |
Sep 22, 2017 | 21.12 | 21.42 | 21.02 | 21.17 | 462,964 | +0.00(+0.00%) |
Sep 21, 2017 | 21.07 | 21.42 | 20.97 | 21.17 | 559,050 | +0.05(+0.23%) |
Sep 20, 2017 | 21.22 | 21.52 | 21.05 | 21.12 | 698,203 | -0.15(-0.70%) |
Sep 19, 2017 | 21.02 | 21.37 | 20.92 | 21.27 | 668,965 | +0.25(+1.17%) |
Sep 18, 2017 | 20.92 | 21.17 | 20.73 | 21.02 | 567,479 | +0.20(+0.95%) |
Sep 15, 2017 | 20.58 | 21.02 | 20.33 | 20.82 | 808,658 | +0.20(+0.96%) |
Sep 14, 2017 | 20.68 | 20.78 | 20.33 | 20.63 | 566,290 | -0.10(-0.48%) |
Sep 13, 2017 | 20.73 | 21.02 | 20.18 | 20.73 | 917,176 | -0.15(-0.71%) |
Sep 12, 2017 | 20.13 | 20.87 | 20.08 | 20.87 | 967,002 | +0.84(+4.19%) |
Sep 11, 2017 | 20.28 | 20.58 | 19.86 | 20.04 | 1,143,595 | +0.05(+0.25%) |
Sep 08, 2017 | 19.94 | 20.08 | 19.79 | 19.99 | 546,141 | +0.00(+0.00%) |
Sep 07, 2017 | 19.99 | 20.18 | 19.79 | 19.99 | 899,324 | +0.05(+0.25%) |
Sep 06, 2017 | 20.18 | 20.21 | 19.74 | 19.94 | 772,026 | -0.10(-0.49%) |
Sep 05, 2017 | 20.18 | 20.43 | 19.74 | 20.04 | 822,148 | -0.15(-0.73%) |