Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.45 | 24.25 | 23.15 | 23.35 | 369,250 | +0.20(+0.86%) |
Nov 29, 2017 | 24.25 | 24.35 | 22.70 | 23.15 | 407,075 | -1.10(-4.54%) |
Nov 28, 2017 | 24.20 | 24.45 | 23.75 | 24.25 | 284,119 | +0.15(+0.62%) |
Nov 27, 2017 | 24.25 | 24.45 | 23.90 | 24.10 | 220,187 | -0.20(-0.82%) |
Nov 24, 2017 | 24.15 | 24.45 | 23.70 | 24.30 | 166,790 | +0.15(+0.62%) |
Nov 22, 2017 | 23.75 | 24.25 | 23.50 | 24.15 | 265,143 | +0.05(+0.21%) |
Nov 21, 2017 | 24.05 | 24.55 | 23.70 | 24.10 | 332,233 | +0.05(+0.21%) |
Nov 20, 2017 | 23.70 | 24.50 | 23.15 | 24.05 | 374,792 | +0.15(+0.63%) |
Nov 17, 2017 | 23.85 | 24.20 | 23.15 | 23.90 | 417,814 | +0.10(+0.42%) |
Nov 16, 2017 | 22.90 | 24.55 | 22.90 | 23.80 | 499,579 | +0.85(+3.70%) |
Nov 15, 2017 | 24.15 | 24.16 | 22.10 | 22.95 | 693,969 | -1.30(-5.36%) |
Nov 14, 2017 | 24.25 | 24.93 | 24.10 | 24.25 | 438,270 | -0.10(-0.41%) |
Nov 13, 2017 | 23.75 | 24.63 | 23.30 | 24.35 | 386,992 | +0.40(+1.67%) |
Nov 10, 2017 | 23.70 | 24.35 | 23.41 | 23.95 | 485,562 | +0.15(+0.63%) |
Nov 09, 2017 | 23.50 | 24.00 | 22.95 | 23.80 | 407,280 | +0.30(+1.28%) |
Nov 08, 2017 | 23.60 | 24.30 | 23.11 | 23.50 | 602,216 | -0.20(-0.84%) |
Nov 07, 2017 | 22.05 | 24.41 | 22.05 | 23.70 | 945,753 | +1.50(+6.76%) |
Nov 06, 2017 | 22.55 | 22.90 | 21.65 | 22.20 | 484,876 | -0.30(-1.33%) |
Nov 03, 2017 | 20.05 | 22.60 | 19.94 | 22.50 | 769,172 | +2.25(+11.11%) |
Nov 02, 2017 | 22.20 | 22.80 | 19.40 | 20.25 | 1,140,193 | -1.05(-4.93%) |
Nov 01, 2017 | 21.50 | 22.05 | 20.75 | 21.30 | 620,872 | -0.20(-0.93%) |
Oct 31, 2017 | 21.05 | 21.75 | 20.90 | 21.50 | 416,963 | +0.45(+2.14%) |
Oct 30, 2017 | 20.65 | 22.10 | 20.60 | 21.05 | 822,779 | +0.15(+0.72%) |
Oct 27, 2017 | 20.70 | 21.15 | 20.40 | 20.90 | 544,397 | +0.15(+0.72%) |
Oct 26, 2017 | 21.05 | 21.15 | 20.60 | 20.75 | 414,128 | -0.25(-1.19%) |
Oct 25, 2017 | 21.30 | 21.64 | 20.50 | 21.00 | 360,900 | -0.20(-0.94%) |
Oct 24, 2017 | 21.00 | 21.30 | 20.30 | 21.20 | 438,415 | +0.20(+0.95%) |
Oct 23, 2017 | 20.50 | 21.75 | 18.45 | 21.00 | 1,104,045 | -0.50(-2.33%) |
Oct 20, 2017 | 22.05 | 22.20 | 21.15 | 21.50 | 564,120 | -0.25(-1.15%) |
Oct 19, 2017 | 22.40 | 22.95 | 21.55 | 21.75 | 838,829 | -1.00(-4.40%) |
Oct 18, 2017 | 21.85 | 22.85 | 21.45 | 22.75 | 1,006,323 | +0.80(+3.64%) |
Oct 17, 2017 | 21.15 | 22.75 | 20.50 | 21.95 | 1,719,910 | +0.85(+4.03%) |
Oct 16, 2017 | 21.35 | 22.00 | 19.85 | 21.10 | 3,212,335 | +2.20(+11.64%) |
Oct 13, 2017 | 19.75 | 19.75 | 18.25 | 18.90 | 1,409,422 | +0.80(+4.42%) |
Oct 12, 2017 | 17.55 | 18.50 | 17.55 | 18.10 | 1,047,749 | +0.70(+4.02%) |
Oct 11, 2017 | 18.80 | 18.90 | 16.70 | 17.40 | 1,505,732 | -1.35(-7.20%) |
Oct 10, 2017 | 18.85 | 20.20 | 17.85 | 18.75 | 1,600,676 | +0.15(+0.81%) |
Oct 09, 2017 | 17.25 | 18.80 | 17.20 | 18.60 | 1,912,163 | +1.70(+10.06%) |
Oct 06, 2017 | 16.75 | 16.95 | 15.95 | 16.90 | 729,154 | +0.15(+0.90%) |
Oct 05, 2017 | 17.05 | 17.45 | 16.70 | 16.75 | 1,120,568 | -0.20(-1.18%) |
Oct 04, 2017 | 16.30 | 17.25 | 15.90 | 16.95 | 1,032,540 | +0.65(+3.99%) |
Oct 03, 2017 | 15.60 | 16.55 | 15.30 | 16.30 | 1,193,267 | +0.75(+4.82%) |
Oct 02, 2017 | 14.50 | 15.55 | 14.35 | 15.55 | 1,044,946 | +1.05(+7.24%) |
Sep 29, 2017 | 14.10 | 15.45 | 14.10 | 14.50 | 2,076,639 | +0.40(+2.84%) |
Sep 28, 2017 | 18.40 | 19.07 | 12.65 | 14.10 | 6,589,812 | -4.50(-24.19%) |
Sep 27, 2017 | 19.25 | 20.10 | 17.80 | 18.60 | 1,300,009 | -0.45(-2.36%) |
Sep 26, 2017 | 21.75 | 21.85 | 17.60 | 19.05 | 2,329,430 | -2.55(-11.81%) |
Sep 25, 2017 | 22.20 | 23.45 | 21.25 | 21.60 | 1,451,547 | -0.15(-0.69%) |
Sep 22, 2017 | 22.20 | 22.30 | 21.05 | 21.75 | 1,057,661 | -0.05(-0.23%) |
Sep 21, 2017 | 21.90 | 22.40 | 21.60 | 21.80 | 445,269 | -0.10(-0.46%) |
Sep 20, 2017 | 22.70 | 22.95 | 21.50 | 21.90 | 1,007,581 | -1.10(-4.78%) |
Sep 19, 2017 | 23.00 | 23.25 | 22.20 | 23.00 | 758,421 | +0.15(+0.66%) |
Sep 18, 2017 | 22.75 | 23.70 | 22.05 | 22.85 | 1,033,251 | +0.35(+1.56%) |
Sep 15, 2017 | 21.25 | 22.60 | 21.20 | 22.50 | 1,533,609 | +1.10(+5.14%) |
Sep 14, 2017 | 20.95 | 22.49 | 20.90 | 21.40 | 1,216,212 | +0.15(+0.71%) |
Sep 13, 2017 | 19.90 | 21.45 | 19.55 | 21.25 | 1,681,259 | +1.50(+7.59%) |
Sep 12, 2017 | 20.55 | 21.50 | 18.70 | 19.75 | 4,781,894 | -3.60(-15.42%) |
Sep 11, 2017 | 29.90 | 29.90 | 19.70 | 23.35 | 9,410,824 | -6.55(-21.91%) |
Sep 08, 2017 | 30.10 | 30.75 | 29.05 | 29.90 | 641,931 | -0.50(-1.64%) |
Sep 07, 2017 | 32.50 | 33.25 | 30.00 | 30.40 | 765,835 | -2.15(-6.61%) |
Sep 06, 2017 | 31.80 | 32.79 | 31.63 | 32.55 | 519,285 | +0.75(+2.36%) |
Sep 05, 2017 | 30.00 | 32.10 | 29.75 | 31.80 | 706,736 | +0.80(+2.58%) |