Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.69 | 19.90 | 18.69 | 19.49 | 4,949,604 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.55 | 18.06 | 18.50 | 2,802,689 | +0.36(+1.99%) |
Nov 28, 2017 | 17.98 | 18.17 | 17.76 | 18.14 | 3,646,237 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.34 | 17.88 | 17.94 | 2,465,453 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.73 | 18.46 | 18.50 | 1,130,022 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,587,229 | +0.34(+1.89%) |
Nov 21, 2017 | 18.43 | 18.65 | 18.04 | 18.13 | 3,047,199 | -0.16(-0.89%) |
Nov 20, 2017 | 17.99 | 18.39 | 17.78 | 18.29 | 3,090,718 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.23 | 17.70 | 18.07 | 2,414,173 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.23 | 17.60 | 17.72 | 3,185,768 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.01 | 17.26 | 17.82 | 4,100,401 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.98 | 3,315,025 | -0.60(-3.21%) |
Nov 13, 2017 | 18.71 | 18.73 | 18.49 | 18.58 | 2,593,267 | -0.23(-1.25%) |
Nov 10, 2017 | 18.88 | 19.04 | 18.59 | 18.81 | 2,679,808 | -0.04(-0.19%) |
Nov 09, 2017 | 18.64 | 18.97 | 18.58 | 18.85 | 3,628,017 | +0.18(+0.97%) |
Nov 08, 2017 | 18.72 | 18.99 | 18.23 | 18.67 | 3,607,766 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.64 | 18.80 | 4,247,557 | -0.17(-0.90%) |
Nov 06, 2017 | 18.41 | 18.99 | 18.32 | 18.97 | 6,195,629 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,987,717 | +0.30(+1.68%) |
Nov 02, 2017 | 18.08 | 18.20 | 17.79 | 17.99 | 3,113,673 | -0.02(-0.13%) |
Nov 01, 2017 | 18.21 | 18.49 | 17.91 | 18.01 | 4,667,431 | +0.15(+0.86%) |
Oct 31, 2017 | 17.83 | 17.91 | 17.48 | 17.86 | 5,067,504 | +0.03(+0.15%) |
Oct 30, 2017 | 17.88 | 18.19 | 17.66 | 17.83 | 5,531,123 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.97 | 17.84 | 6,666,484 | +0.60(+3.51%) |
Oct 26, 2017 | 16.69 | 17.28 | 15.56 | 17.23 | 9,045,428 | +1.01(+6.23%) |
Oct 25, 2017 | 16.50 | 16.56 | 15.93 | 16.22 | 6,909,204 | -0.32(-1.96%) |
Oct 24, 2017 | 16.86 | 16.95 | 16.50 | 16.55 | 6,220,941 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,683,489 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.87 | 17.08 | 3,447,937 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.95 | 17.09 | 5,641,414 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.36 | 17.62 | 17.62 | 4,611,176 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.26 | 4,410,309 | -0.17(-0.93%) |
Oct 16, 2017 | 18.69 | 18.80 | 18.42 | 18.43 | 2,630,298 | -0.06(-0.34%) |
Oct 13, 2017 | 18.80 | 19.02 | 18.49 | 18.50 | 4,402,351 | -0.04(-0.19%) |
Oct 12, 2017 | 18.80 | 18.95 | 18.35 | 18.53 | 4,402,800 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.62 | 19.24 | 3,682,556 | +0.32(+1.72%) |
Oct 10, 2017 | 19.45 | 19.50 | 18.89 | 18.91 | 2,663,131 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.81 | 18.99 | 2,764,608 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.73 | 3,656,673 | -0.50(-2.58%) |
Oct 05, 2017 | 18.89 | 19.31 | 18.82 | 19.23 | 4,595,297 | +0.44(+2.35%) |
Oct 04, 2017 | 18.72 | 18.92 | 18.64 | 18.79 | 4,225,487 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,170,627 | -0.06(-0.34%) |
Oct 02, 2017 | 18.40 | 18.87 | 18.27 | 18.80 | 4,275,899 | -0.10(-0.53%) |
Sep 29, 2017 | 18.76 | 19.00 | 18.66 | 18.90 | 5,592,972 | +0.09(+0.48%) |
Sep 28, 2017 | 18.88 | 19.16 | 18.65 | 18.81 | 4,553,754 | +0.06(+0.34%) |
Sep 27, 2017 | 18.65 | 18.78 | 18.44 | 18.75 | 4,844,066 | +0.23(+1.22%) |
Sep 26, 2017 | 18.45 | 18.65 | 18.21 | 18.52 | 4,328,568 | +0.05(+0.24%) |
Sep 25, 2017 | 17.93 | 18.63 | 17.88 | 18.48 | 6,648,720 | +0.85(+4.81%) |
Sep 22, 2017 | 17.36 | 17.65 | 16.88 | 17.63 | 3,119,608 | +0.15(+0.88%) |
Sep 21, 2017 | 17.20 | 17.53 | 17.12 | 17.48 | 3,747,428 | -0.12(-0.67%) |
Sep 20, 2017 | 17.01 | 17.63 | 16.87 | 17.59 | 6,042,060 | +0.73(+4.34%) |
Sep 19, 2017 | 17.02 | 17.09 | 16.60 | 16.86 | 4,548,524 | -0.03(-0.16%) |
Sep 18, 2017 | 16.82 | 17.02 | 16.55 | 16.89 | 6,181,750 | +0.05(+0.27%) |
Sep 15, 2017 | 16.89 | 16.40 | 16.84 | 13,239,682 | +0.19(+1.14%) | |
Sep 14, 2017 | 16.46 | 16.96 | 16.43 | 16.65 | 5,669,253 | +0.28(+1.71%) |
Sep 13, 2017 | 16.26 | 16.91 | 16.08 | 16.37 | 6,290,968 | +0.25(+1.57%) |
Sep 12, 2017 | 15.85 | 16.35 | 15.82 | 16.12 | 4,824,253 | +0.26(+1.65%) |
Sep 11, 2017 | 15.42 | 15.90 | 15.35 | 15.86 | 4,519,616 | +0.51(+3.35%) |
Sep 08, 2017 | 15.68 | 15.85 | 15.17 | 15.35 | 2,868,263 | -0.42(-2.69%) |
Sep 07, 2017 | 15.63 | 15.86 | 15.44 | 15.77 | 4,386,328 | +0.05(+0.34%) |
Sep 06, 2017 | 15.51 | 16.02 | 15.45 | 15.72 | 6,410,309 | +0.39(+2.53%) |
Sep 05, 2017 | 15.01 | 15.49 | 14.83 | 15.33 | 7,020,894 | +0.96(+6.65%) |