Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.69 | 19.91 | 18.69 | 19.49 | 4,948,309 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.56 | 18.07 | 18.50 | 2,801,955 | +0.36(+1.99%) |
Nov 28, 2017 | 17.99 | 18.18 | 17.76 | 18.14 | 3,645,283 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.35 | 17.89 | 17.94 | 2,464,808 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.74 | 18.46 | 18.50 | 1,129,727 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,586,552 | +0.34(+1.89%) |
Nov 21, 2017 | 18.44 | 18.65 | 18.05 | 18.13 | 3,046,401 | -0.16(-0.89%) |
Nov 20, 2017 | 18.00 | 18.39 | 17.79 | 18.29 | 3,089,909 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.24 | 17.71 | 18.08 | 2,413,542 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.24 | 17.61 | 17.72 | 3,184,934 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.02 | 17.26 | 17.82 | 4,099,328 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.99 | 3,314,157 | -0.60(-3.21%) |
Nov 13, 2017 | 18.72 | 18.74 | 18.49 | 18.58 | 2,592,588 | -0.23(-1.25%) |
Nov 10, 2017 | 18.89 | 19.04 | 18.59 | 18.82 | 2,679,107 | -0.04(-0.19%) |
Nov 09, 2017 | 18.65 | 18.98 | 18.58 | 18.85 | 3,627,067 | +0.18(+0.97%) |
Nov 08, 2017 | 18.73 | 19.00 | 18.23 | 18.67 | 3,606,822 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.65 | 18.81 | 4,246,446 | -0.17(-0.90%) |
Nov 06, 2017 | 18.42 | 19.00 | 18.32 | 18.98 | 6,194,008 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,986,674 | +0.30(+1.68%) |
Nov 02, 2017 | 18.09 | 18.20 | 17.80 | 17.99 | 3,112,859 | -0.02(-0.13%) |
Nov 01, 2017 | 18.21 | 18.49 | 17.91 | 18.01 | 4,666,209 | +0.15(+0.86%) |
Oct 31, 2017 | 17.83 | 17.92 | 17.48 | 17.86 | 5,066,178 | +0.03(+0.15%) |
Oct 30, 2017 | 17.89 | 18.19 | 17.66 | 17.83 | 5,529,676 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.98 | 17.84 | 6,664,740 | +0.60(+3.51%) |
Oct 26, 2017 | 16.70 | 17.28 | 15.57 | 17.24 | 9,043,061 | +1.01(+6.23%) |
Oct 25, 2017 | 16.51 | 16.57 | 15.94 | 16.23 | 6,907,396 | -0.32(-1.96%) |
Oct 24, 2017 | 16.87 | 16.96 | 16.51 | 16.55 | 6,219,313 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,682,525 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.88 | 17.08 | 3,447,035 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.96 | 17.09 | 5,639,938 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.37 | 17.63 | 17.63 | 4,609,969 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.27 | 4,409,155 | -0.17(-0.93%) |
Oct 16, 2017 | 18.70 | 18.81 | 18.43 | 18.44 | 2,629,610 | -0.06(-0.34%) |
Oct 13, 2017 | 18.81 | 19.02 | 18.49 | 18.50 | 4,401,199 | -0.04(-0.19%) |
Oct 12, 2017 | 18.81 | 18.95 | 18.36 | 18.54 | 4,401,648 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.63 | 19.24 | 3,681,592 | +0.33(+1.72%) |
Oct 10, 2017 | 19.46 | 19.50 | 18.90 | 18.92 | 2,662,435 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.82 | 19.00 | 2,763,885 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.74 | 3,655,717 | -0.50(-2.58%) |
Oct 05, 2017 | 18.90 | 19.31 | 18.83 | 19.23 | 4,594,095 | +0.44(+2.35%) |
Oct 04, 2017 | 18.73 | 18.93 | 18.64 | 18.79 | 4,224,382 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,169,012 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.28 | 18.81 | 4,274,780 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.01 | 18.66 | 18.91 | 5,591,508 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.82 | 4,552,562 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.45 | 18.75 | 4,842,798 | +0.23(+1.22%) |
Sep 26, 2017 | 18.46 | 18.66 | 18.21 | 18.53 | 4,327,436 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.64 | 17.89 | 18.48 | 6,646,980 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,118,792 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.13 | 17.48 | 3,746,447 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.88 | 17.60 | 6,040,479 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.87 | 4,547,334 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,180,133 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.41 | 16.85 | 13,236,217 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.97 | 16.43 | 16.66 | 5,667,770 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.38 | 6,289,322 | +0.25(+1.57%) |
Sep 12, 2017 | 15.86 | 16.35 | 15.82 | 16.13 | 4,822,991 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.91 | 15.35 | 15.86 | 4,518,433 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.86 | 15.17 | 15.35 | 2,867,512 | -0.42(-2.69%) |
Sep 07, 2017 | 15.64 | 15.86 | 15.44 | 15.77 | 4,385,180 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.03 | 15.45 | 15.72 | 6,408,632 | +0.39(+2.53%) |
Sep 05, 2017 | 15.02 | 15.49 | 14.84 | 15.33 | 7,019,057 | +0.96(+6.65%) |