Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.72 | 16.00 | 15.56 | 15.83 | 1,293,251 | +0.22(+1.41%) |
Nov 29, 2017 | 15.43 | 16.67 | 15.31 | 15.61 | 2,185,682 | -0.88(-5.34%) |
Nov 28, 2017 | 16.34 | 16.67 | 16.27 | 16.49 | 1,308,528 | +0.14(+0.86%) |
Nov 27, 2017 | 16.20 | 16.41 | 16.06 | 16.35 | 1,784,445 | +0.12(+0.74%) |
Nov 24, 2017 | 15.99 | 16.49 | 15.89 | 16.23 | 1,064,836 | +0.29(+1.82%) |
Nov 22, 2017 | 15.87 | 16.09 | 15.50 | 15.94 | 982,147 | +0.11(+0.69%) |
Nov 21, 2017 | 15.65 | 16.03 | 15.58 | 15.83 | 1,869,590 | +0.19(+1.21%) |
Nov 20, 2017 | 15.20 | 15.70 | 15.18 | 15.64 | 1,945,463 | +0.35(+2.29%) |
Nov 17, 2017 | 15.00 | 15.32 | 15.00 | 15.29 | 1,409,323 | +0.18(+1.19%) |
Nov 16, 2017 | 15.13 | 15.45 | 15.08 | 15.11 | 987,083 | -0.01(-0.07%) |
Nov 15, 2017 | 15.08 | 15.21 | 14.96 | 15.12 | 809,487 | -0.13(-0.85%) |
Nov 14, 2017 | 15.29 | 15.34 | 14.89 | 15.25 | 680,623 | -0.13(-0.85%) |
Nov 13, 2017 | 15.35 | 15.59 | 15.28 | 15.38 | 582,305 | -0.09(-0.58%) |
Nov 10, 2017 | 15.13 | 15.48 | 15.09 | 15.47 | 1,040,245 | +0.30(+1.98%) |
Nov 09, 2017 | 15.35 | 15.38 | 14.94 | 15.17 | 766,886 | -0.36(-2.32%) |
Nov 08, 2017 | 15.05 | 15.54 | 15.05 | 15.53 | 1,701,032 | +0.36(+2.37%) |
Nov 07, 2017 | 15.31 | 15.45 | 15.10 | 15.17 | 1,632,319 | -0.42(-2.69%) |
Nov 06, 2017 | 15.69 | 15.87 | 15.45 | 15.59 | 1,301,396 | -0.12(-0.76%) |
Nov 03, 2017 | 15.45 | 15.75 | 14.85 | 15.71 | 1,701,554 | +0.23(+1.49%) |
Nov 02, 2017 | 15.26 | 15.49 | 15.17 | 15.48 | 1,536,686 | +0.22(+1.44%) |
Nov 01, 2017 | 15.31 | 15.41 | 15.11 | 15.26 | 1,240,659 | +0.13(+0.86%) |
Oct 31, 2017 | 15.15 | 15.24 | 14.90 | 15.13 | 1,179,491 | -0.02(-0.13%) |
Oct 30, 2017 | 15.05 | 15.40 | 14.93 | 15.15 | 3,183,453 | +0.25(+1.68%) |
Oct 27, 2017 | 14.55 | 15.00 | 14.50 | 14.90 | 2,417,847 | +0.27(+1.85%) |
Oct 26, 2017 | 15.29 | 15.29 | 14.62 | 14.63 | 1,765,629 | -0.59(-3.88%) |
Oct 25, 2017 | 15.55 | 15.80 | 14.98 | 15.22 | 4,558,541 | -0.93(-5.76%) |
Oct 24, 2017 | 16.34 | 16.39 | 16.02 | 16.15 | 1,005,259 | -0.17(-1.04%) |
Oct 23, 2017 | 16.35 | 16.38 | 16.07 | 16.32 | 780,824 | +0.07(+0.43%) |
Oct 20, 2017 | 15.64 | 16.32 | 15.46 | 16.25 | 1,742,985 | +0.64(+4.10%) |
Oct 19, 2017 | 15.31 | 15.62 | 15.15 | 15.61 | 844,761 | +0.13(+0.84%) |
Oct 18, 2017 | 15.58 | 15.59 | 15.23 | 15.48 | 867,613 | -0.03(-0.19%) |
Oct 17, 2017 | 15.30 | 15.77 | 15.17 | 15.51 | 1,124,820 | +0.13(+0.85%) |
Oct 16, 2017 | 15.75 | 15.80 | 15.13 | 15.38 | 1,673,823 | -0.34(-2.16%) |
Oct 13, 2017 | 16.24 | 16.24 | 15.68 | 15.72 | 1,148,879 | -0.49(-3.02%) |
Oct 12, 2017 | 15.80 | 16.21 | 15.63 | 16.21 | 1,319,217 | +0.43(+2.72%) |
Oct 11, 2017 | 16.31 | 16.35 | 15.72 | 15.78 | 1,688,452 | -0.53(-3.25%) |
Oct 10, 2017 | 16.80 | 16.81 | 16.21 | 16.31 | 1,138,574 | -0.49(-2.92%) |
Oct 09, 2017 | 16.86 | 17.02 | 16.68 | 16.80 | 792,986 | +0.00(+0.00%) |
Oct 06, 2017 | 17.32 | 17.46 | 16.70 | 16.80 | 3,181,051 | -0.70(-4.00%) |
Oct 05, 2017 | 17.40 | 17.70 | 17.03 | 17.50 | 1,229,646 | +0.11(+0.63%) |
Oct 04, 2017 | 17.00 | 17.56 | 16.99 | 17.39 | 1,336,572 | +0.22(+1.28%) |
Oct 03, 2017 | 16.42 | 17.20 | 16.34 | 17.17 | 1,272,592 | +0.63(+3.81%) |
Oct 02, 2017 | 16.50 | 16.87 | 16.26 | 16.54 | 1,469,224 | -0.08(-0.48%) |
Sep 29, 2017 | 16.93 | 17.13 | 16.52 | 16.62 | 1,966,177 | -0.40(-2.35%) |
Sep 28, 2017 | 17.35 | 17.72 | 16.77 | 17.02 | 8,309,282 | +0.43(+2.59%) |
Sep 27, 2017 | 16.63 | 16.89 | 16.40 | 16.59 | 991,123 | +0.13(+0.79%) |
Sep 26, 2017 | 16.36 | 16.97 | 16.30 | 16.46 | 806,135 | +0.38(+2.36%) |
Sep 25, 2017 | 16.95 | 17.09 | 16.06 | 16.08 | 813,539 | -0.83(-4.91%) |
Sep 22, 2017 | 17.33 | 17.45 | 16.71 | 16.91 | 864,850 | -0.38(-2.20%) |
Sep 21, 2017 | 17.19 | 17.49 | 17.07 | 17.29 | 473,328 | +0.12(+0.70%) |
Sep 20, 2017 | 17.20 | 17.43 | 17.08 | 17.17 | 769,484 | +0.04(+0.23%) |
Sep 19, 2017 | 17.45 | 17.45 | 17.00 | 17.13 | 703,315 | -0.19(-1.10%) |
Sep 18, 2017 | 18.00 | 18.03 | 16.86 | 17.32 | 1,580,603 | -1.06(-5.77%) |
Sep 15, 2017 | 18.83 | 18.93 | 18.23 | 18.38 | 749,315 | -0.52(-2.75%) |
Sep 14, 2017 | 19.00 | 19.15 | 18.79 | 18.90 | 719,083 | -0.18(-0.94%) |
Sep 13, 2017 | 19.06 | 19.44 | 18.80 | 19.08 | 785,961 | +0.20(+1.06%) |
Sep 12, 2017 | 19.00 | 19.16 | 18.25 | 18.88 | 895,897 | +0.08(+0.43%) |
Sep 11, 2017 | 21.39 | 21.39 | 18.69 | 18.80 | 1,975,544 | -2.19(-10.43%) |
Sep 08, 2017 | 22.03 | 22.40 | 20.31 | 20.99 | 2,443,620 | -0.42(-1.96%) |
Sep 07, 2017 | 21.00 | 21.44 | 20.40 | 21.41 | 1,673,370 | +0.36(+1.71%) |
Sep 06, 2017 | 19.94 | 21.51 | 19.74 | 21.05 | 1,199,922 | +1.01(+5.04%) |
Sep 05, 2017 | 19.10 | 20.14 | 19.10 | 20.04 | 763,732 | +0.81(+4.21%) |
Sep 01, 2017 | 19.34 | 19.60 | 18.83 | 19.23 | 532,041 | -0.17(-0.88%) |
Aug 31, 2017 | 18.62 | 19.60 | 18.53 | 19.40 | 493,016 | +0.86(+4.64%) |
Aug 30, 2017 | 18.50 | 18.65 | 18.32 | 18.54 | 281,840 | +0.02(+0.11%) |
Aug 29, 2017 | 18.22 | 18.63 | 18.18 | 18.52 | 264,313 | -0.04(-0.22%) |
Aug 28, 2017 | 18.50 | 18.67 | 18.18 | 18.56 | 210,298 | +0.26(+1.42%) |
Aug 25, 2017 | 18.20 | 18.39 | 18.20 | 18.30 | 241,395 | +0.10(+0.55%) |
Aug 24, 2017 | 17.70 | 18.31 | 17.60 | 18.20 | 391,779 | +0.60(+3.41%) |
Aug 23, 2017 | 17.50 | 17.78 | 17.50 | 17.60 | 178,344 | -0.06(-0.34%) |
Aug 22, 2017 | 17.32 | 17.74 | 17.30 | 17.66 | 290,609 | +0.43(+2.50%) |
Aug 21, 2017 | 17.47 | 17.47 | 17.00 | 17.23 | 216,818 | -0.25(-1.43%) |
Aug 18, 2017 | 17.46 | 17.69 | 17.24 | 17.48 | 264,470 | -0.07(-0.40%) |
Aug 17, 2017 | 17.77 | 17.95 | 17.54 | 17.55 | 166,712 | -0.35(-1.96%) |
Aug 16, 2017 | 17.70 | 18.03 | 17.53 | 17.90 | 245,666 | +0.26(+1.47%) |
Aug 15, 2017 | 17.94 | 18.10 | 17.64 | 17.64 | 345,690 | -0.21(-1.18%) |
Aug 14, 2017 | 17.23 | 18.14 | 17.23 | 17.85 | 515,917 | +0.72(+4.20%) |
Aug 11, 2017 | 16.68 | 17.19 | 16.65 | 17.13 | 225,261 | +0.24(+1.42%) |
Aug 10, 2017 | 17.14 | 17.30 | 16.85 | 16.89 | 422,650 | -0.40(-2.31%) |
Aug 09, 2017 | 17.10 | 17.31 | 17.00 | 17.29 | 275,625 | -0.01(-0.06%) |
Aug 08, 2017 | 17.40 | 17.59 | 17.15 | 17.30 | 205,364 | -0.01(-0.06%) |
Aug 07, 2017 | 17.30 | 17.52 | 17.02 | 17.31 | 223,996 | +0.04(+0.23%) |
Aug 04, 2017 | 17.34 | 17.35 | 17.08 | 17.27 | 274,726 | +0.01(+0.06%) |
Aug 03, 2017 | 17.20 | 17.37 | 17.00 | 17.26 | 298,271 | +0.05(+0.29%) |
Aug 02, 2017 | 17.05 | 17.28 | 16.77 | 17.21 | 461,586 | +0.15(+0.88%) |
Aug 01, 2017 | 17.50 | 17.50 | 16.44 | 17.06 | 605,604 | -0.19(-1.10%) |
Jul 31, 2017 | 18.20 | 18.21 | 17.20 | 17.25 | 667,788 | -0.88(-4.85%) |
Jul 28, 2017 | 17.73 | 18.33 | 17.26 | 18.13 | 989,971 | +0.33(+1.85%) |
Jul 27, 2017 | 18.51 | 18.65 | 17.13 | 17.80 | 1,408,565 | -0.80(-4.30%) |
Jul 26, 2017 | 18.99 | 19.04 | 18.38 | 18.60 | 1,007,109 | -0.35(-1.85%) |
Jul 25, 2017 | 18.85 | 19.09 | 18.77 | 18.95 | 380,040 | +0.20(+1.07%) |
Jul 24, 2017 | 18.24 | 18.90 | 18.10 | 18.75 | 550,854 | +0.50(+2.74%) |
Jul 21, 2017 | 18.80 | 18.87 | 17.96 | 18.25 | 724,448 | -0.55(-2.93%) |
Jul 20, 2017 | 18.74 | 19.10 | 18.67 | 18.80 | 564,195 | +0.02(+0.11%) |
Jul 19, 2017 | 18.35 | 19.25 | 18.16 | 18.78 | 982,329 | +0.53(+2.90%) |
Jul 18, 2017 | 17.93 | 18.34 | 17.58 | 18.25 | 649,672 | +0.23(+1.28%) |
Jul 17, 2017 | 17.07 | 18.15 | 17.04 | 18.02 | 552,566 | +1.01(+5.94%) |
Jul 14, 2017 | 16.38 | 17.15 | 16.38 | 17.01 | 576,381 | +0.48(+2.90%) |
Jul 13, 2017 | 16.59 | 16.74 | 16.16 | 16.53 | 342,494 | +0.04(+0.24%) |
Jul 12, 2017 | 16.50 | 16.77 | 16.42 | 16.49 | 424,156 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.02 | 16.34 | 756,898 | -0.05(-0.31%) |
Jul 10, 2017 | 16.63 | 16.85 | 16.27 | 16.39 | 402,317 | -0.27(-1.62%) |
Jul 07, 2017 | 16.59 | 16.70 | 16.21 | 16.66 | 405,556 | +0.19(+1.15%) |
Jul 06, 2017 | 15.85 | 16.86 | 15.85 | 16.47 | 662,475 | +0.59(+3.72%) |
Jul 05, 2017 | 15.90 | 16.05 | 15.79 | 15.88 | 668,456 | +0.04(+0.25%) |
Jul 03, 2017 | 16.02 | 16.20 | 15.82 | 15.84 | 229,954 | -0.18(-1.12%) |
Jun 30, 2017 | 15.59 | 16.20 | 15.56 | 16.02 | 703,869 | +0.34(+2.17%) |
Jun 29, 2017 | 15.93 | 15.93 | 15.40 | 15.68 | 744,519 | -0.16(-1.01%) |
Jun 28, 2017 | 16.05 | 16.20 | 15.81 | 15.84 | 628,221 | -0.16(-1.00%) |
Jun 27, 2017 | 16.32 | 16.42 | 15.90 | 16.00 | 722,147 | -0.23(-1.42%) |
Jun 26, 2017 | 16.28 | 16.71 | 16.22 | 16.23 | 732,869 | -0.12(-0.73%) |
Jun 23, 2017 | 16.59 | 16.69 | 16.16 | 16.35 | 2,390,584 | -0.37(-2.21%) |
Jun 22, 2017 | 17.01 | 17.13 | 16.35 | 16.72 | 1,150,353 | -0.30(-1.76%) |
Jun 21, 2017 | 17.36 | 17.46 | 16.86 | 17.02 | 962,024 | -0.29(-1.68%) |
Jun 20, 2017 | 17.50 | 17.63 | 17.16 | 17.31 | 1,027,132 | -0.16(-0.92%) |
Jun 19, 2017 | 17.70 | 17.78 | 17.04 | 17.47 | 1,607,368 | +0.07(+0.40%) |
Jun 16, 2017 | 16.07 | 17.41 | 16.00 | 17.40 | 2,319,688 | +1.29(+8.01%) |
Jun 15, 2017 | 16.36 | 16.74 | 15.86 | 16.11 | 1,457,955 | -0.77(-4.56%) |
Jun 14, 2017 | 17.93 | 17.99 | 16.75 | 16.88 | 2,122,159 | -0.93(-5.22%) |
Jun 13, 2017 | 18.69 | 19.07 | 17.75 | 17.81 | 1,876,290 | -0.67(-3.63%) |
Jun 12, 2017 | 19.53 | 19.53 | 18.31 | 18.48 | 1,914,874 | -0.93(-4.79%) |
Jun 09, 2017 | 20.00 | 20.50 | 19.06 | 19.41 | 7,658,879 | -3.58(-15.57%) |
Jun 08, 2017 | 22.80 | 23.11 | 22.48 | 22.99 | 1,939,426 | +0.38(+1.68%) |
Jun 07, 2017 | 22.78 | 23.00 | 22.40 | 22.61 | 833,734 | +0.04(+0.18%) |
Jun 06, 2017 | 22.50 | 23.32 | 22.39 | 22.57 | 923,909 | +0.01(+0.04%) |
Jun 05, 2017 | 22.67 | 23.16 | 22.40 | 22.56 | 467,579 | -0.31(-1.36%) |
Jun 02, 2017 | 21.95 | 23.00 | 21.85 | 22.87 | 769,848 | +1.01(+4.62%) |
Jun 01, 2017 | 20.84 | 21.90 | 20.55 | 21.86 | 501,672 | +1.11(+5.35%) |
May 31, 2017 | 21.55 | 21.63 | 20.32 | 20.75 | 679,603 | -0.76(-3.53%) |
May 30, 2017 | 22.39 | 22.57 | 21.50 | 21.51 | 447,319 | -0.78(-3.50%) |
May 26, 2017 | 22.39 | 22.50 | 22.12 | 22.29 | 267,942 | -0.07(-0.31%) |
May 25, 2017 | 22.63 | 23.02 | 21.90 | 22.36 | 590,870 | -0.19(-0.84%) |
May 24, 2017 | 21.55 | 23.35 | 21.45 | 22.55 | 1,185,645 | +0.96(+4.45%) |
May 23, 2017 | 21.04 | 21.80 | 20.96 | 21.59 | 912,765 | +0.68(+3.25%) |
May 22, 2017 | 20.02 | 21.15 | 19.82 | 20.91 | 726,306 | +0.90(+4.50%) |
May 19, 2017 | 20.12 | 20.35 | 19.65 | 20.01 | 689,929 | -0.10(-0.50%) |
May 18, 2017 | 20.10 | 20.88 | 19.91 | 20.11 | 686,976 | +0.01(+0.05%) |
May 17, 2017 | 20.79 | 20.82 | 19.80 | 20.10 | 986,281 | -0.87(-4.15%) |
May 16, 2017 | 21.65 | 23.08 | 20.84 | 20.97 | 1,443,615 | -0.38(-1.78%) |
May 15, 2017 | 21.00 | 21.50 | 20.50 | 21.35 | 1,189,720 | +0.55(+2.64%) |
May 12, 2017 | 19.88 | 20.88 | 19.65 | 20.80 | 673,131 | +0.86(+4.31%) |
May 11, 2017 | 20.01 | 20.08 | 19.53 | 19.94 | 494,886 | -0.05(-0.25%) |
May 10, 2017 | 20.17 | 20.50 | 19.85 | 19.99 | 730,901 | -0.06(-0.30%) |
May 09, 2017 | 19.65 | 20.23 | 19.63 | 20.05 | 625,127 | +0.46(+2.35%) |
May 08, 2017 | 20.26 | 20.28 | 19.54 | 19.59 | 782,087 | -0.38(-1.90%) |
May 05, 2017 | 20.05 | 20.66 | 19.32 | 19.97 | 1,055,114 | +0.39(+1.99%) |
May 04, 2017 | 21.10 | 22.02 | 19.25 | 19.58 | 3,256,304 | -0.54(-2.68%) |
May 03, 2017 | 18.31 | 20.12 | 18.21 | 20.12 | 1,519,659 | +1.73(+9.41%) |
May 02, 2017 | 18.37 | 18.49 | 18.10 | 18.39 | 720,145 | +0.20(+1.10%) |
May 01, 2017 | 18.97 | 19.09 | 18.16 | 18.19 | 1,728,444 | +0.09(+0.50%) |