Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.35 | 25.49 | 24.05 | 24.90 | 199,603 | -0.20(-0.80%) |
Nov 29, 2017 | 24.25 | 25.40 | 24.15 | 25.10 | 165,530 | +0.95(+3.93%) |
Nov 28, 2017 | 23.10 | 24.23 | 22.80 | 24.15 | 161,064 | +1.15(+5.00%) |
Nov 27, 2017 | 23.10 | 23.15 | 22.65 | 23.00 | 86,231 | -0.05(-0.22%) |
Nov 24, 2017 | 23.45 | 23.45 | 22.80 | 23.05 | 73,744 | -0.40(-1.71%) |
Nov 22, 2017 | 24.05 | 24.05 | 23.40 | 23.45 | 133,276 | -0.65(-2.70%) |
Nov 21, 2017 | 24.00 | 24.20 | 23.65 | 24.10 | 131,829 | +0.35(+1.47%) |
Nov 20, 2017 | 23.70 | 23.80 | 23.00 | 23.75 | 152,927 | +0.10(+0.42%) |
Nov 17, 2017 | 23.45 | 23.85 | 23.45 | 23.65 | 69,622 | +0.10(+0.42%) |
Nov 16, 2017 | 23.65 | 23.90 | 23.50 | 23.55 | 93,261 | +0.05(+0.21%) |
Nov 15, 2017 | 23.50 | 23.60 | 22.55 | 23.50 | 120,008 | -0.20(-0.84%) |
Nov 14, 2017 | 23.15 | 24.25 | 23.05 | 23.70 | 221,132 | +0.60(+2.60%) |
Nov 13, 2017 | 22.55 | 23.20 | 22.45 | 23.10 | 131,356 | +0.35(+1.54%) |
Nov 10, 2017 | 21.80 | 22.80 | 21.80 | 22.75 | 207,674 | +0.90(+4.12%) |
Nov 09, 2017 | 21.80 | 22.40 | 21.80 | 21.85 | 196,915 | -0.20(-0.91%) |
Nov 08, 2017 | 21.65 | 22.40 | 21.65 | 22.05 | 200,789 | +0.30(+1.38%) |
Nov 07, 2017 | 22.60 | 22.80 | 21.10 | 21.75 | 265,666 | -0.90(-3.97%) |
Nov 06, 2017 | 22.30 | 22.90 | 22.20 | 22.65 | 166,848 | +0.25(+1.12%) |
Nov 03, 2017 | 21.15 | 23.15 | 20.85 | 22.40 | 582,766 | +1.25(+5.91%) |
Nov 02, 2017 | 21.75 | 22.20 | 20.85 | 21.15 | 300,596 | -0.60(-2.76%) |
Nov 01, 2017 | 22.55 | 22.65 | 21.50 | 21.75 | 147,584 | -0.75(-3.33%) |
Oct 31, 2017 | 22.55 | 22.77 | 22.20 | 22.50 | 262,952 | -0.10(-0.44%) |
Oct 30, 2017 | 22.55 | 22.65 | 21.85 | 22.60 | 209,202 | -0.05(-0.22%) |
Oct 27, 2017 | 22.15 | 22.75 | 21.90 | 22.65 | 245,423 | +0.60(+2.72%) |
Oct 26, 2017 | 22.05 | 23.00 | 21.95 | 22.05 | 197,350 | +0.15(+0.68%) |
Oct 25, 2017 | 22.75 | 22.75 | 21.80 | 21.90 | 227,252 | -0.90(-3.95%) |
Oct 24, 2017 | 22.65 | 23.00 | 22.55 | 22.80 | 148,955 | +0.20(+0.88%) |
Oct 23, 2017 | 22.50 | 22.85 | 22.30 | 22.60 | 172,972 | +0.20(+0.89%) |
Oct 20, 2017 | 22.40 | 22.60 | 22.20 | 22.40 | 205,510 | +0.20(+0.90%) |
Oct 19, 2017 | 21.95 | 22.20 | 21.73 | 22.20 | 185,645 | +0.25(+1.14%) |
Oct 18, 2017 | 21.45 | 22.05 | 21.25 | 21.95 | 159,492 | +0.55(+2.57%) |
Oct 17, 2017 | 20.70 | 21.50 | 20.70 | 21.40 | 173,457 | +0.65(+3.13%) |
Oct 16, 2017 | 20.80 | 21.15 | 20.60 | 20.75 | 111,404 | +0.05(+0.24%) |
Oct 13, 2017 | 20.95 | 20.95 | 19.85 | 20.70 | 387,641 | -0.30(-1.43%) |
Oct 12, 2017 | 21.10 | 21.20 | 20.73 | 21.00 | 328,749 | -0.30(-1.41%) |
Oct 11, 2017 | 21.90 | 22.05 | 21.30 | 21.30 | 110,703 | -0.55(-2.52%) |
Oct 10, 2017 | 21.80 | 22.20 | 21.70 | 21.85 | 230,010 | +0.05(+0.23%) |
Oct 09, 2017 | 22.20 | 22.45 | 21.57 | 21.80 | 300,192 | -0.30(-1.36%) |
Oct 06, 2017 | 21.75 | 22.15 | 21.65 | 22.10 | 160,252 | +0.25(+1.14%) |
Oct 05, 2017 | 21.75 | 22.12 | 21.65 | 21.85 | 153,648 | +0.20(+0.92%) |
Oct 04, 2017 | 21.70 | 22.00 | 21.55 | 21.65 | 274,601 | -0.10(-0.46%) |
Oct 03, 2017 | 21.15 | 21.80 | 20.90 | 21.75 | 298,745 | +0.55(+2.59%) |
Oct 02, 2017 | 21.05 | 21.35 | 20.95 | 21.20 | 167,817 | +0.15(+0.71%) |
Sep 29, 2017 | 20.95 | 21.15 | 20.85 | 21.05 | 139,686 | +0.15(+0.72%) |
Sep 28, 2017 | 20.65 | 21.15 | 20.55 | 20.90 | 177,705 | +0.20(+0.97%) |
Sep 27, 2017 | 20.45 | 20.85 | 19.90 | 20.70 | 289,266 | +0.35(+1.72%) |
Sep 26, 2017 | 20.40 | 20.75 | 20.18 | 20.35 | 220,068 | -0.05(-0.25%) |
Sep 25, 2017 | 20.10 | 20.45 | 19.95 | 20.40 | 183,802 | +0.25(+1.24%) |
Sep 22, 2017 | 20.10 | 20.40 | 19.82 | 20.15 | 241,708 | +0.10(+0.50%) |
Sep 21, 2017 | 19.85 | 20.07 | 19.55 | 20.05 | 217,296 | +0.25(+1.26%) |
Sep 20, 2017 | 19.15 | 19.93 | 19.10 | 19.80 | 244,498 | +0.70(+3.66%) |
Sep 19, 2017 | 19.35 | 19.35 | 19.03 | 19.10 | 132,512 | -0.15(-0.78%) |
Sep 18, 2017 | 19.70 | 20.00 | 19.23 | 19.25 | 253,964 | -0.50(-2.53%) |
Sep 15, 2017 | 19.05 | 19.90 | 19.05 | 19.75 | 484,089 | +0.65(+3.40%) |
Sep 14, 2017 | 19.20 | 19.25 | 18.80 | 19.10 | 254,780 | -0.25(-1.29%) |
Sep 13, 2017 | 19.35 | 18.45 | 19.35 | 404,499 | +0.90(+4.88%) | |
Sep 12, 2017 | 18.30 | 18.52 | 18.12 | 18.45 | 204,816 | +0.20(+1.10%) |
Sep 11, 2017 | 18.10 | 18.30 | 18.10 | 18.25 | 288,163 | +0.20(+1.11%) |
Sep 08, 2017 | 18.20 | 18.40 | 18.00 | 18.05 | 231,036 | -0.15(-0.82%) |
Sep 07, 2017 | 18.45 | 18.65 | 18.15 | 18.20 | 153,160 | -0.25(-1.36%) |
Sep 06, 2017 | 18.60 | 18.65 | 18.12 | 18.45 | 237,914 | -0.10(-0.54%) |
Sep 05, 2017 | 18.95 | 19.25 | 18.32 | 18.55 | 317,334 | -0.35(-1.85%) |