Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.34 | 16.47 | 16.17 | 16.45 | 6,032,153 | +0.28(+1.73%) |
Nov 29, 2017 | 16.73 | 16.84 | 16.17 | 16.17 | 9,006,689 | -0.45(-2.71%) |
Nov 28, 2017 | 16.81 | 16.94 | 16.62 | 16.62 | 4,338,464 | -0.13(-0.78%) |
Nov 27, 2017 | 16.73 | 16.89 | 16.66 | 16.75 | 3,134,380 | -0.05(-0.30%) |
Nov 24, 2017 | 16.72 | 16.80 | 16.67 | 16.80 | 892,979 | +0.08(+0.48%) |
Nov 22, 2017 | 16.77 | 16.82 | 16.65 | 16.72 | 2,451,638 | -0.05(-0.30%) |
Nov 21, 2017 | 16.68 | 16.86 | 16.56 | 16.77 | 4,436,520 | +0.15(+0.90%) |
Nov 20, 2017 | 17.12 | 17.12 | 16.56 | 16.62 | 5,915,351 | -0.11(-0.66%) |
Nov 17, 2017 | 16.64 | 16.73 | 16.61 | 16.73 | 3,519,789 | -0.04(-0.24%) |
Nov 16, 2017 | 16.96 | 17.03 | 16.75 | 16.77 | 4,029,157 | +0.03(+0.18%) |
Nov 15, 2017 | 16.82 | 16.90 | 16.50 | 16.74 | 6,937,807 | -0.14(-0.83%) |
Nov 14, 2017 | 17.08 | 17.11 | 16.75 | 16.88 | 4,685,904 | -0.25(-1.46%) |
Nov 13, 2017 | 16.93 | 17.18 | 16.82 | 17.13 | 4,283,552 | +0.06(+0.35%) |
Nov 10, 2017 | 16.84 | 17.12 | 16.83 | 17.07 | 4,473,333 | +0.32(+1.91%) |
Nov 09, 2017 | 16.74 | 16.87 | 16.61 | 16.75 | 5,546,935 | -0.09(-0.53%) |
Nov 08, 2017 | 16.83 | 16.92 | 16.60 | 16.84 | 11,556,675 | +0.00(+0.00%) |
Nov 07, 2017 | 17.40 | 17.44 | 16.82 | 16.84 | 6,835,664 | -0.54(-3.11%) |
Nov 06, 2017 | 17.12 | 17.41 | 17.12 | 17.38 | 6,689,456 | +0.25(+1.46%) |
Nov 03, 2017 | 17.06 | 17.60 | 16.99 | 17.13 | 7,041,025 | +0.07(+0.41%) |
Nov 02, 2017 | 17.37 | 17.44 | 17.05 | 17.06 | 5,403,131 | -0.28(-1.61%) |
Nov 01, 2017 | 17.87 | 17.90 | 17.20 | 17.34 | 9,962,006 | -0.47(-2.64%) |
Oct 31, 2017 | 17.76 | 17.86 | 17.40 | 17.81 | 9,973,479 | +0.01(+0.06%) |
Oct 30, 2017 | 18.41 | 18.54 | 17.80 | 17.80 | 14,548,486 | -1.17(-6.17%) |
Oct 27, 2017 | 18.70 | 18.99 | 18.58 | 18.97 | 6,063,058 | +0.34(+1.83%) |
Oct 26, 2017 | 18.83 | 18.87 | 18.59 | 18.63 | 5,454,045 | -0.15(-0.80%) |
Oct 25, 2017 | 18.93 | 19.09 | 18.56 | 18.78 | 4,791,507 | -0.12(-0.63%) |
Oct 24, 2017 | 19.00 | 19.09 | 18.89 | 18.90 | 4,928,057 | -0.01(-0.05%) |
Oct 23, 2017 | 19.12 | 19.23 | 18.89 | 18.91 | 5,065,716 | -0.17(-0.89%) |
Oct 20, 2017 | 18.62 | 19.10 | 18.57 | 19.08 | 9,952,194 | +0.63(+3.41%) |
Oct 19, 2017 | 18.14 | 18.52 | 18.10 | 18.45 | 8,105,446 | +0.21(+1.15%) |
Oct 18, 2017 | 18.19 | 18.32 | 18.08 | 18.24 | 8,239,177 | +0.16(+0.88%) |
Oct 17, 2017 | 18.03 | 18.17 | 17.89 | 18.08 | 6,052,124 | +0.07(+0.39%) |
Oct 16, 2017 | 17.75 | 18.01 | 17.63 | 18.01 | 6,862,818 | +0.39(+2.21%) |
Oct 13, 2017 | 17.58 | 17.84 | 17.52 | 17.62 | 6,959,724 | +0.08(+0.46%) |
Oct 12, 2017 | 17.80 | 17.90 | 17.54 | 17.54 | 7,799,216 | -0.29(-1.63%) |
Oct 11, 2017 | 17.90 | 17.95 | 17.68 | 17.83 | 7,460,515 | -0.17(-0.94%) |
Oct 10, 2017 | 18.00 | 18.05 | 17.85 | 18.00 | 5,119,020 | +0.02(+0.11%) |
Oct 09, 2017 | 18.06 | 18.16 | 17.93 | 17.98 | 5,609,498 | -0.09(-0.50%) |
Oct 06, 2017 | 17.96 | 18.15 | 17.87 | 18.07 | 4,859,126 | +0.13(+0.72%) |
Oct 05, 2017 | 17.77 | 18.01 | 17.66 | 17.94 | 5,893,276 | +0.20(+1.13%) |
Oct 04, 2017 | 17.92 | 17.96 | 17.71 | 17.74 | 4,136,314 | -0.18(-1.00%) |
Oct 03, 2017 | 17.91 | 18.00 | 17.79 | 17.92 | 5,281,841 | -0.04(-0.22%) |
Oct 02, 2017 | 18.13 | 18.19 | 17.89 | 17.96 | 4,404,888 | -0.08(-0.44%) |
Sep 29, 2017 | 17.90 | 18.14 | 17.78 | 18.04 | 3,941,341 | +0.16(+0.89%) |
Sep 28, 2017 | 17.56 | 17.92 | 17.55 | 17.88 | 5,674,258 | +0.33(+1.88%) |
Sep 27, 2017 | 17.94 | 17.99 | 17.54 | 17.55 | 10,986,053 | -0.25(-1.40%) |
Sep 26, 2017 | 18.08 | 18.14 | 17.78 | 17.80 | 8,098,909 | -0.22(-1.22%) |
Sep 25, 2017 | 18.20 | 18.20 | 17.91 | 18.02 | 6,257,865 | -0.16(-0.88%) |
Sep 22, 2017 | 18.31 | 18.31 | 18.03 | 18.18 | 10,778,204 | -0.13(-0.71%) |
Sep 21, 2017 | 18.30 | 18.46 | 18.10 | 18.31 | 5,881,824 | -0.02(-0.11%) |
Sep 20, 2017 | 18.20 | 18.38 | 18.13 | 18.33 | 5,683,569 | +0.08(+0.44%) |
Sep 19, 2017 | 18.15 | 18.29 | 18.00 | 18.25 | 7,060,365 | +0.10(+0.55%) |
Sep 18, 2017 | 18.00 | 18.19 | 17.75 | 18.15 | 17,362,112 | +0.19(+1.06%) |
Sep 15, 2017 | 17.87 | 18.21 | 17.60 | 17.96 | 20,368,426 | +0.15(+0.84%) |
Sep 14, 2017 | 17.88 | 18.11 | 17.75 | 17.81 | 56,389,596 | -0.60(-3.26%) |
Sep 13, 2017 | 18.96 | 18.96 | 18.32 | 18.41 | 6,221,677 | +0.03(+0.16%) |
Sep 12, 2017 | 18.34 | 18.47 | 17.93 | 18.38 | 7,657,220 | -0.47(-2.49%) |
Sep 11, 2017 | 18.68 | 18.97 | 18.62 | 18.85 | 3,283,885 | +0.36(+1.95%) |
Sep 08, 2017 | 18.46 | 18.56 | 18.35 | 18.49 | 2,018,830 | +0.03(+0.16%) |
Sep 07, 2017 | 18.24 | 18.60 | 18.11 | 18.46 | 4,202,244 | +0.25(+1.37%) |
Sep 06, 2017 | 18.16 | 18.29 | 17.92 | 18.21 | 3,179,720 | +0.13(+0.72%) |
Sep 05, 2017 | 18.48 | 18.56 | 18.01 | 18.08 | 2,930,015 | -0.46(-2.48%) |