Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.51 | 17.56 | 17.23 | 17.34 | 1,528,233 | -0.05(-0.29%) |
Nov 29, 2017 | 17.62 | 17.70 | 16.99 | 17.39 | 1,462,426 | -0.29(-1.64%) |
Nov 28, 2017 | 17.36 | 17.68 | 17.27 | 17.68 | 802,516 | +0.39(+2.26%) |
Nov 27, 2017 | 17.53 | 17.63 | 17.29 | 17.29 | 944,503 | -0.27(-1.54%) |
Nov 24, 2017 | 17.52 | 17.63 | 17.45 | 17.56 | 293,496 | +0.09(+0.52%) |
Nov 22, 2017 | 17.44 | 17.54 | 17.41 | 17.47 | 499,096 | +0.07(+0.40%) |
Nov 21, 2017 | 17.27 | 17.44 | 17.23 | 17.40 | 892,318 | +0.24(+1.40%) |
Nov 20, 2017 | 17.36 | 17.51 | 17.08 | 17.16 | 897,110 | -0.14(-0.81%) |
Nov 17, 2017 | 17.00 | 17.42 | 16.84 | 17.30 | 1,494,815 | +0.17(+0.99%) |
Nov 16, 2017 | 16.90 | 17.28 | 16.80 | 17.13 | 1,940,686 | -0.26(-1.50%) |
Nov 15, 2017 | 17.60 | 17.65 | 17.31 | 17.39 | 947,500 | -0.30(-1.70%) |
Nov 14, 2017 | 17.74 | 17.78 | 17.66 | 17.69 | 1,133,828 | -0.15(-0.84%) |
Nov 13, 2017 | 17.80 | 17.85 | 17.72 | 17.84 | 1,346,644 | -0.07(-0.39%) |
Nov 10, 2017 | 17.72 | 18.06 | 17.69 | 17.91 | 1,640,700 | +0.16(+0.90%) |
Nov 09, 2017 | 17.32 | 17.79 | 17.20 | 17.75 | 1,764,197 | +0.24(+1.37%) |
Nov 08, 2017 | 17.50 | 17.62 | 17.37 | 17.51 | 1,074,570 | -0.05(-0.28%) |
Nov 07, 2017 | 17.98 | 18.09 | 17.54 | 17.56 | 1,967,631 | -0.51(-2.82%) |
Nov 06, 2017 | 18.11 | 18.25 | 18.02 | 18.07 | 1,239,807 | -0.04(-0.22%) |
Nov 03, 2017 | 18.42 | 18.73 | 18.07 | 18.11 | 924,160 | -0.26(-1.42%) |
Nov 02, 2017 | 18.65 | 18.71 | 18.31 | 18.37 | 1,106,884 | -0.37(-1.97%) |
Nov 01, 2017 | 19.25 | 19.32 | 18.70 | 18.74 | 1,118,901 | -0.34(-1.78%) |
Oct 31, 2017 | 19.10 | 19.19 | 18.86 | 19.08 | 1,251,421 | +0.06(+0.32%) |
Oct 30, 2017 | 19.50 | 19.59 | 18.91 | 19.02 | 1,302,483 | -0.62(-3.16%) |
Oct 27, 2017 | 19.49 | 19.73 | 19.32 | 19.64 | 1,047,695 | +0.15(+0.77%) |
Oct 26, 2017 | 19.65 | 19.38 | 19.49 | 1,114,120 | -0.02(-0.10%) | |
Oct 25, 2017 | 19.75 | 19.78 | 19.38 | 19.51 | 1,313,708 | -0.25(-1.27%) |
Oct 24, 2017 | 19.89 | 19.93 | 19.62 | 19.76 | 802,161 | -0.09(-0.45%) |
Oct 23, 2017 | 20.06 | 20.21 | 19.82 | 19.85 | 846,924 | -0.21(-1.05%) |
Oct 20, 2017 | 20.15 | 20.25 | 19.96 | 20.06 | 1,104,199 | +0.06(+0.30%) |
Oct 19, 2017 | 20.01 | 20.07 | 19.73 | 20.00 | 1,053,207 | -0.14(-0.70%) |
Oct 18, 2017 | 20.17 | 20.31 | 20.10 | 20.14 | 1,477,878 | +0.05(+0.25%) |
Oct 17, 2017 | 20.26 | 20.37 | 20.07 | 20.09 | 636,180 | -0.21(-1.03%) |
Oct 16, 2017 | 20.49 | 20.65 | 20.26 | 20.30 | 692,756 | -0.14(-0.68%) |
Oct 13, 2017 | 20.47 | 20.73 | 20.41 | 20.44 | 848,381 | +0.06(+0.29%) |
Oct 12, 2017 | 20.25 | 20.51 | 20.18 | 20.38 | 889,168 | +0.10(+0.49%) |
Oct 11, 2017 | 20.55 | 20.70 | 20.14 | 20.28 | 1,503,470 | -0.30(-1.46%) |
Oct 10, 2017 | 20.69 | 20.92 | 20.55 | 20.58 | 1,799,327 | -0.02(-0.10%) |
Oct 09, 2017 | 20.68 | 20.69 | 20.56 | 20.60 | 980,527 | -0.09(-0.43%) |
Oct 06, 2017 | 20.88 | 20.91 | 20.64 | 20.69 | 947,296 | -0.29(-1.38%) |
Oct 05, 2017 | 20.90 | 21.18 | 20.86 | 20.98 | 816,317 | +0.08(+0.38%) |
Oct 04, 2017 | 20.92 | 21.12 | 20.81 | 20.90 | 961,006 | -0.08(-0.38%) |
Oct 03, 2017 | 20.75 | 21.00 | 20.63 | 20.98 | 1,586,639 | +0.39(+1.89%) |
Oct 02, 2017 | 20.27 | 20.66 | 20.18 | 20.59 | 1,431,284 | +0.31(+1.53%) |
Sep 29, 2017 | 20.16 | 20.30 | 20.02 | 20.28 | 1,208,820 | +0.15(+0.75%) |
Sep 28, 2017 | 20.09 | 20.17 | 19.86 | 20.13 | 1,627,785 | -0.06(-0.30%) |
Sep 27, 2017 | 20.11 | 20.36 | 19.89 | 20.19 | 3,253,377 | +0.25(+1.25%) |
Sep 26, 2017 | 20.10 | 20.44 | 19.89 | 19.94 | 2,057,724 | -0.06(-0.30%) |
Sep 25, 2017 | 20.45 | 20.50 | 19.94 | 20.00 | 1,309,216 | -0.45(-2.20%) |
Sep 22, 2017 | 20.58 | 20.84 | 20.37 | 20.45 | 1,369,178 | -0.17(-0.82%) |
Sep 21, 2017 | 20.73 | 20.88 | 20.60 | 20.62 | 732,130 | -0.23(-1.10%) |
Sep 20, 2017 | 20.96 | 20.99 | 20.73 | 20.85 | 999,669 | -0.13(-0.62%) |
Sep 19, 2017 | 21.24 | 21.30 | 20.95 | 20.98 | 1,031,272 | -0.18(-0.85%) |
Sep 18, 2017 | 20.91 | 21.23 | 20.89 | 21.16 | 1,257,070 | +0.30(+1.44%) |
Sep 15, 2017 | 20.64 | 20.92 | 20.44 | 20.86 | 1,859,777 | +0.18(+0.87%) |
Sep 14, 2017 | 20.84 | 20.86 | 20.59 | 20.68 | 1,608,772 | -0.30(-1.43%) |
Sep 13, 2017 | 21.31 | 21.48 | 20.90 | 20.98 | 2,358,001 | -0.33(-1.55%) |
Sep 12, 2017 | 20.22 | 21.31 | 20.13 | 21.31 | 2,323,345 | +0.62(+3.00%) |
Sep 11, 2017 | 19.86 | 20.92 | 19.71 | 20.69 | 3,971,597 | +1.13(+5.78%) |
Sep 08, 2017 | 18.47 | 19.79 | 17.60 | 19.56 | 4,355,749 | +0.13(+0.67%) |
Sep 07, 2017 | 19.30 | 19.66 | 18.96 | 19.43 | 3,547,625 | +0.11(+0.57%) |
Sep 06, 2017 | 18.85 | 19.42 | 18.32 | 19.32 | 2,677,945 | +0.03(+0.16%) |
Sep 05, 2017 | 19.55 | 19.59 | 19.08 | 19.29 | 1,925,787 | -0.29(-1.48%) |