Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.79 | 17.97 | 17.32 | 17.82 | 8,526,010 | -0.23(-1.27%) |
Nov 29, 2017 | 18.09 | 18.25 | 17.98 | 18.05 | 1,911,986 | -0.12(-0.66%) |
Nov 28, 2017 | 18.25 | 18.41 | 18.14 | 18.17 | 2,319,210 | +0.00(+0.00%) |
Nov 27, 2017 | 18.19 | 18.23 | 18.08 | 18.17 | 1,628,930 | +0.11(+0.61%) |
Nov 24, 2017 | 18.22 | 18.23 | 17.92 | 18.06 | 1,663,390 | -0.28(-1.53%) |
Nov 23, 2017 | 17.98 | 18.35 | 17.98 | 18.34 | 1,061,769 | +0.38(+2.12%) |
Nov 22, 2017 | 17.85 | 18.10 | 17.77 | 17.96 | 2,120,356 | +0.15(+0.84%) |
Nov 21, 2017 | 17.81 | 17.95 | 17.76 | 17.81 | 1,850,040 | +0.03(+0.17%) |
Nov 20, 2017 | 17.90 | 18.04 | 17.78 | 17.78 | 2,387,211 | -0.18(-1.00%) |
Nov 17, 2017 | 17.85 | 18.05 | 17.77 | 17.96 | 1,743,888 | +0.20(+1.13%) |
Nov 16, 2017 | 17.80 | 17.85 | 17.68 | 17.76 | 1,634,209 | -0.06(-0.34%) |
Nov 15, 2017 | 17.99 | 18.13 | 17.79 | 17.82 | 2,296,483 | -0.03(-0.17%) |
Nov 14, 2017 | 17.70 | 17.92 | 17.61 | 17.85 | 1,781,054 | +0.08(+0.45%) |
Nov 13, 2017 | 17.75 | 17.86 | 17.71 | 17.77 | 1,002,875 | +0.06(+0.34%) |
Nov 10, 2017 | 17.90 | 17.95 | 17.63 | 17.71 | 1,836,681 | -0.18(-1.01%) |
Nov 09, 2017 | 17.87 | 17.96 | 17.75 | 17.89 | 1,743,216 | +0.06(+0.34%) |
Nov 08, 2017 | 18.00 | 18.01 | 17.78 | 17.83 | 1,783,310 | -0.07(-0.39%) |
Nov 07, 2017 | 17.84 | 17.97 | 17.80 | 17.90 | 1,351,014 | +0.08(+0.45%) |
Nov 06, 2017 | 17.96 | 18.01 | 17.80 | 17.82 | 2,054,326 | -0.07(-0.39%) |
Nov 03, 2017 | 18.01 | 18.05 | 17.63 | 17.89 | 3,512,880 | -0.19(-1.05%) |
Nov 02, 2017 | 18.25 | 18.40 | 18.00 | 18.08 | 2,260,766 | -0.24(-1.31%) |
Nov 01, 2017 | 18.71 | 18.80 | 18.29 | 18.32 | 2,560,633 | -0.32(-1.72%) |
Oct 31, 2017 | 18.82 | 18.84 | 18.59 | 18.64 | 2,002,655 | -0.21(-1.11%) |
Oct 30, 2017 | 18.83 | 19.07 | 18.70 | 18.85 | 2,355,262 | +0.01(+0.05%) |
Oct 27, 2017 | 18.81 | 19.04 | 18.76 | 18.84 | 2,641,506 | +0.20(+1.07%) |
Oct 26, 2017 | 19.91 | 19.96 | 18.57 | 18.64 | 5,568,424 | -1.55(-7.68%) |
Oct 25, 2017 | 20.13 | 20.25 | 20.02 | 20.19 | 2,143,431 | +0.10(+0.50%) |
Oct 24, 2017 | 20.35 | 20.37 | 20.04 | 20.09 | 1,660,952 | -0.33(-1.62%) |
Oct 23, 2017 | 20.13 | 20.50 | 20.13 | 20.42 | 1,866,052 | +0.20(+0.99%) |
Oct 20, 2017 | 20.13 | 20.33 | 20.10 | 20.22 | 2,705,949 | +0.11(+0.55%) |
Oct 19, 2017 | 20.33 | 20.34 | 20.05 | 20.11 | 1,563,871 | -0.05(-0.25%) |
Oct 18, 2017 | 20.30 | 20.35 | 20.07 | 20.16 | 1,431,162 | -0.17(-0.84%) |
Oct 17, 2017 | 20.25 | 20.39 | 20.10 | 20.33 | 1,645,172 | -0.02(-0.10%) |
Oct 16, 2017 | 20.86 | 20.90 | 20.28 | 20.35 | 1,944,416 | -0.45(-2.16%) |
Oct 13, 2017 | 20.93 | 20.99 | 20.75 | 20.80 | 1,611,086 | +0.02(+0.10%) |
Oct 12, 2017 | 20.95 | 21.00 | 20.74 | 20.78 | 1,738,123 | -0.11(-0.53%) |
Oct 11, 2017 | 20.86 | 20.94 | 20.67 | 20.89 | 2,453,066 | +0.06(+0.29%) |
Oct 10, 2017 | 21.00 | 21.03 | 20.83 | 20.83 | 1,399,277 | +0.02(+0.10%) |
Oct 06, 2017 | 20.59 | 20.87 | 20.38 | 20.81 | 1,433,518 | +0.17(+0.82%) |
Oct 05, 2017 | 20.55 | 20.68 | 20.52 | 20.64 | 1,404,176 | +0.14(+0.68%) |
Oct 04, 2017 | 20.46 | 20.55 | 20.33 | 20.50 | 1,990,494 | +0.15(+0.74%) |
Oct 03, 2017 | 20.15 | 20.47 | 20.14 | 20.35 | 2,226,392 | +0.18(+0.89%) |
Oct 02, 2017 | 20.00 | 20.17 | 19.97 | 20.17 | 2,006,790 | +0.09(+0.45%) |
Sep 29, 2017 | 20.19 | 20.27 | 20.05 | 20.08 | 2,043,367 | -0.07(-0.35%) |
Sep 28, 2017 | 20.30 | 20.35 | 20.13 | 20.15 | 1,637,104 | -0.13(-0.64%) |
Sep 27, 2017 | 20.28 | 20.28 | 2,172,499 | +0.00(+0.00%) | ||
Sep 26, 2017 | 20.33 | 20.55 | 20.24 | 20.28 | 2,112,891 | -0.26(-1.27%) |
Sep 25, 2017 | 20.14 | 20.54 | 20.02 | 20.54 | 2,872,378 | +0.35(+1.73%) |
Sep 22, 2017 | 20.25 | 20.30 | 20.08 | 20.19 | 1,320,009 | +0.04(+0.20%) |
Sep 21, 2017 | 19.99 | 20.40 | 19.95 | 20.15 | 2,433,687 | -0.16(-0.79%) |
Sep 20, 2017 | 20.75 | 20.92 | 20.22 | 20.31 | 3,311,515 | -0.42(-2.03%) |
Sep 19, 2017 | 20.85 | 20.90 | 20.51 | 20.73 | 2,761,350 | -0.08(-0.38%) |
Sep 18, 2017 | 20.82 | 20.88 | 20.71 | 20.81 | 1,521,558 | -0.26(-1.23%) |
Sep 15, 2017 | 20.92 | 21.16 | 20.78 | 21.07 | 9,837,817 | +0.18(+0.86%) |
Sep 14, 2017 | 20.83 | 20.93 | 20.61 | 20.89 | 1,788,932 | +0.06(+0.29%) |
Sep 13, 2017 | 21.20 | 21.20 | 20.82 | 20.83 | 1,711,702 | -0.42(-1.98%) |
Sep 12, 2017 | 21.00 | 21.27 | 20.77 | 21.25 | 3,134,600 | +0.15(+0.71%) |
Sep 11, 2017 | 21.29 | 21.55 | 21.10 | 21.10 | 2,351,834 | -0.51(-2.36%) |
Sep 08, 2017 | 21.76 | 21.83 | 21.41 | 21.61 | 1,744,781 | -0.23(-1.05%) |
Sep 07, 2017 | 21.99 | 22.13 | 21.79 | 21.84 | 2,016,350 | +0.01(+0.05%) |
Sep 06, 2017 | 22.50 | 22.64 | 21.70 | 21.83 | 2,414,296 | -0.70(-3.11%) |
Sep 05, 2017 | 22.67 | 22.70 | 22.39 | 22.53 | 1,991,341 | +0.11(+0.49%) |