Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.96 | 20.69 | 19.94 | 20.40 | 5,150,593 | +0.28(+1.37%) |
Nov 29, 2017 | 20.24 | 20.32 | 19.85 | 20.13 | 3,910,296 | -0.19(-0.92%) |
Nov 28, 2017 | 20.06 | 20.44 | 19.86 | 20.31 | 2,985,505 | -0.07(-0.35%) |
Nov 27, 2017 | 20.66 | 20.69 | 20.27 | 20.38 | 3,453,199 | -0.46(-2.21%) |
Nov 24, 2017 | 20.66 | 20.96 | 20.65 | 20.84 | 2,090,101 | +0.38(+1.87%) |
Nov 22, 2017 | 20.14 | 20.65 | 20.05 | 20.46 | 4,348,931 | +0.56(+2.81%) |
Nov 21, 2017 | 19.75 | 20.10 | 19.72 | 19.90 | 3,371,893 | +0.29(+1.49%) |
Nov 20, 2017 | 19.43 | 19.73 | 19.33 | 19.61 | 3,064,117 | +0.14(+0.73%) |
Nov 17, 2017 | 19.02 | 19.63 | 18.94 | 19.47 | 5,823,367 | +0.63(+3.35%) |
Nov 16, 2017 | 18.99 | 19.18 | 18.79 | 18.84 | 4,986,384 | +0.01(+0.05%) |
Nov 15, 2017 | 18.56 | 18.86 | 18.13 | 18.83 | 2,908,850 | +0.01(+0.05%) |
Nov 14, 2017 | 19.18 | 19.26 | 18.75 | 18.82 | 4,007,371 | -0.57(-2.93%) |
Nov 13, 2017 | 18.99 | 19.73 | 18.99 | 19.39 | 3,874,944 | +0.28(+1.44%) |
Nov 10, 2017 | 19.10 | 19.24 | 18.96 | 19.11 | 2,772,365 | +0.07(+0.37%) |
Nov 09, 2017 | 19.11 | 19.20 | 18.88 | 19.04 | 2,759,500 | -0.35(-1.79%) |
Nov 08, 2017 | 19.18 | 19.50 | 19.18 | 19.39 | 4,152,314 | +0.33(+1.72%) |
Nov 07, 2017 | 18.91 | 19.14 | 18.85 | 19.06 | 2,812,628 | +0.01(+0.05%) |
Nov 06, 2017 | 18.71 | 19.17 | 18.54 | 19.05 | 4,481,639 | +0.55(+2.97%) |
Nov 03, 2017 | 18.58 | 18.58 | 18.27 | 18.50 | 3,832,133 | -0.12(-0.67%) |
Nov 02, 2017 | 18.65 | 18.90 | 18.53 | 18.63 | 4,180,823 | -0.11(-0.57%) |
Nov 01, 2017 | 18.66 | 18.95 | 18.51 | 18.73 | 7,939,135 | +0.59(+3.23%) |
Oct 31, 2017 | 18.20 | 18.38 | 18.07 | 18.15 | 4,225,874 | -0.28(-1.54%) |
Oct 30, 2017 | 18.55 | 18.87 | 18.28 | 18.43 | 5,768,742 | -0.09(-0.48%) |
Oct 27, 2017 | 18.08 | 18.61 | 17.81 | 18.52 | 8,494,008 | +0.02(+0.10%) |
Oct 26, 2017 | 19.75 | 19.78 | 18.34 | 18.50 | 19,396,578 | -1.81(-8.92%) |
Oct 25, 2017 | 20.59 | 20.65 | 20.19 | 20.31 | 6,969,784 | -0.44(-2.14%) |
Oct 24, 2017 | 20.45 | 20.80 | 20.37 | 20.76 | 5,506,926 | +0.40(+1.96%) |
Oct 23, 2017 | 20.09 | 20.48 | 20.02 | 20.36 | 5,787,675 | +0.17(+0.84%) |
Oct 20, 2017 | 19.85 | 20.36 | 19.77 | 20.19 | 6,164,047 | +0.40(+2.02%) |
Oct 19, 2017 | 19.44 | 19.84 | 19.26 | 19.79 | 5,533,441 | +0.12(+0.59%) |
Oct 18, 2017 | 19.94 | 20.04 | 19.46 | 19.67 | 5,267,502 | -0.28(-1.42%) |
Oct 17, 2017 | 20.28 | 20.28 | 19.87 | 19.96 | 4,084,944 | -0.46(-2.26%) |
Oct 16, 2017 | 20.93 | 21.01 | 20.35 | 20.42 | 5,982,976 | +0.06(+0.31%) |
Oct 13, 2017 | 20.72 | 20.94 | 20.29 | 20.36 | 5,206,300 | +0.07(+0.35%) |
Oct 12, 2017 | 20.20 | 20.48 | 20.16 | 20.29 | 3,572,899 | +0.06(+0.31%) |
Oct 11, 2017 | 20.02 | 20.28 | 19.89 | 20.22 | 3,760,159 | +0.28(+1.38%) |
Oct 10, 2017 | 19.89 | 20.16 | 19.83 | 19.95 | 4,025,038 | +0.29(+1.49%) |
Oct 09, 2017 | 20.45 | 20.45 | 19.50 | 19.66 | 4,647,949 | -0.74(-3.61%) |
Oct 06, 2017 | 20.34 | 20.52 | 20.17 | 20.39 | 3,457,150 | -0.04(-0.17%) |
Oct 05, 2017 | 20.09 | 20.72 | 20.07 | 20.43 | 7,257,305 | +0.70(+3.56%) |
Oct 04, 2017 | 19.99 | 20.06 | 19.66 | 19.73 | 4,289,547 | -0.19(-0.94%) |
Oct 03, 2017 | 19.36 | 19.91 | 19.13 | 19.91 | 7,983,971 | +0.68(+3.56%) |
Oct 02, 2017 | 18.74 | 19.26 | 18.71 | 19.23 | 4,542,059 | +0.51(+2.70%) |
Sep 29, 2017 | 18.95 | 19.03 | 18.66 | 18.72 | 3,525,035 | -0.25(-1.31%) |
Sep 28, 2017 | 18.82 | 19.00 | 18.51 | 18.97 | 5,108,948 | +0.12(+0.61%) |
Sep 27, 2017 | 18.84 | 19.05 | 18.70 | 18.86 | 3,602,186 | +0.12(+0.62%) |
Sep 26, 2017 | 18.79 | 19.10 | 18.70 | 18.74 | 6,727,158 | -0.12(-0.61%) |
Sep 25, 2017 | 19.47 | 19.47 | 18.74 | 18.86 | 5,339,772 | -0.64(-3.28%) |
Sep 22, 2017 | 19.18 | 19.51 | 19.16 | 19.50 | 6,383,360 | +0.13(+0.69%) |
Sep 21, 2017 | 19.05 | 19.52 | 18.81 | 19.36 | 6,709,720 | +0.01(+0.05%) |
Sep 20, 2017 | 19.60 | 19.71 | 19.14 | 19.35 | 8,087,364 | -0.05(-0.27%) |
Sep 19, 2017 | 19.02 | 19.57 | 18.94 | 19.41 | 7,719,777 | +0.40(+2.10%) |
Sep 18, 2017 | 18.73 | 19.18 | 18.64 | 19.01 | 7,181,126 | +0.31(+1.66%) |
Sep 15, 2017 | 19.14 | 19.22 | 18.65 | 18.70 | 8,282,069 | -0.45(-2.36%) |
Sep 14, 2017 | 19.13 | 19.22 | 18.78 | 19.15 | 10,135,464 | -0.30(-1.55%) |
Sep 13, 2017 | 20.16 | 20.28 | 19.37 | 19.45 | 9,305,232 | -1.08(-5.26%) |
Sep 12, 2017 | 20.59 | 20.76 | 20.27 | 20.53 | 5,221,879 | -0.15(-0.73%) |
Sep 11, 2017 | 20.52 | 20.95 | 20.51 | 20.68 | 5,233,465 | +0.10(+0.47%) |
Sep 08, 2017 | 21.45 | 21.50 | 20.30 | 20.58 | 9,498,003 | -1.20(-5.53%) |
Sep 07, 2017 | 21.71 | 21.81 | 21.33 | 21.79 | 6,759,136 | +0.35(+1.65%) |
Sep 06, 2017 | 21.12 | 21.65 | 21.06 | 21.43 | 11,268,383 | +0.35(+1.68%) |
Sep 05, 2017 | 21.58 | 21.93 | 20.83 | 21.08 | 19,630,790 | -1.47(-6.52%) |