Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.77 | 23.25 | 22.30 | 22.94 | 117,947 | +0.36(+1.59%) |
Nov 29, 2017 | 23.22 | 23.32 | 22.25 | 22.58 | 95,169 | -0.57(-2.46%) |
Nov 28, 2017 | 22.42 | 23.26 | 22.08 | 23.15 | 117,728 | +0.74(+3.30%) |
Nov 27, 2017 | 22.72 | 23.10 | 22.10 | 22.41 | 106,868 | -0.37(-1.62%) |
Nov 24, 2017 | 22.75 | 23.18 | 22.50 | 22.78 | 33,998 | +0.07(+0.31%) |
Nov 22, 2017 | 22.72 | 22.78 | 22.47 | 22.71 | 42,342 | +0.03(+0.13%) |
Nov 21, 2017 | 22.96 | 23.17 | 22.41 | 22.68 | 85,044 | -0.18(-0.79%) |
Nov 20, 2017 | 23.44 | 23.46 | 22.83 | 22.86 | 53,002 | -0.49(-2.10%) |
Nov 17, 2017 | 23.82 | 24.05 | 23.28 | 23.35 | 113,250 | -0.66(-2.75%) |
Nov 16, 2017 | 24.34 | 24.88 | 23.99 | 24.01 | 111,250 | -0.21(-0.87%) |
Nov 15, 2017 | 23.85 | 24.83 | 23.85 | 24.22 | 88,400 | +0.15(+0.62%) |
Nov 14, 2017 | 24.01 | 24.70 | 23.69 | 24.07 | 134,395 | -0.02(-0.08%) |
Nov 13, 2017 | 24.36 | 24.68 | 23.89 | 24.09 | 102,784 | -0.46(-1.87%) |
Nov 10, 2017 | 24.95 | 24.99 | 24.44 | 24.55 | 72,934 | -0.28(-1.13%) |
Nov 09, 2017 | 24.94 | 25.09 | 24.38 | 24.83 | 67,759 | -0.16(-0.64%) |
Nov 08, 2017 | 25.15 | 25.16 | 24.58 | 24.99 | 101,159 | -0.17(-0.68%) |
Nov 07, 2017 | 25.54 | 26.27 | 24.99 | 25.16 | 80,815 | -0.47(-1.83%) |
Nov 06, 2017 | 27.14 | 27.14 | 25.50 | 25.63 | 204,534 | -1.87(-6.80%) |
Nov 03, 2017 | 27.88 | 28.35 | 27.35 | 27.50 | 147,435 | -0.40(-1.43%) |
Nov 02, 2017 | 28.00 | 28.55 | 27.37 | 27.90 | 351,858 | +0.08(+0.29%) |
Nov 01, 2017 | 25.38 | 28.59 | 24.98 | 27.82 | 356,860 | +2.44(+9.61%) |
Oct 31, 2017 | 25.00 | 26.29 | 24.99 | 25.38 | 176,480 | +0.48(+1.93%) |
Oct 30, 2017 | 24.22 | 24.98 | 23.41 | 24.90 | 220,627 | +1.33(+5.64%) |
Oct 27, 2017 | 19.10 | 23.84 | 19.10 | 23.57 | 390,136 | +1.65(+7.53%) |
Oct 26, 2017 | 22.02 | 22.50 | 21.84 | 21.92 | 96,243 | -0.10(-0.45%) |
Oct 25, 2017 | 23.10 | 23.10 | 21.65 | 22.02 | 113,729 | -0.98(-4.26%) |
Oct 24, 2017 | 22.96 | 23.40 | 22.75 | 23.00 | 84,650 | +0.06(+0.26%) |
Oct 23, 2017 | 22.90 | 23.14 | 22.71 | 22.94 | 251,549 | +0.02(+0.09%) |
Oct 20, 2017 | 23.58 | 23.75 | 22.81 | 22.92 | 81,516 | -0.43(-1.84%) |
Oct 19, 2017 | 23.93 | 23.93 | 22.63 | 23.35 | 85,721 | -0.59(-2.46%) |
Oct 18, 2017 | 23.80 | 24.09 | 22.61 | 23.94 | 45,414 | +0.15(+0.63%) |
Oct 17, 2017 | 24.30 | 24.53 | 23.70 | 23.79 | 62,691 | -0.61(-2.50%) |
Oct 16, 2017 | 25.00 | 25.00 | 24.09 | 24.40 | 63,031 | +0.30(+1.24%) |
Oct 13, 2017 | 23.87 | 25.04 | 23.50 | 24.10 | 177,963 | -0.04(-0.17%) |
Oct 12, 2017 | 23.96 | 24.33 | 23.75 | 24.14 | 71,151 | +0.26(+1.09%) |
Oct 11, 2017 | 23.65 | 23.95 | 23.57 | 23.88 | 66,320 | +0.15(+0.63%) |
Oct 10, 2017 | 24.10 | 24.38 | 23.62 | 23.73 | 66,883 | -0.24(-1.00%) |
Oct 09, 2017 | 25.36 | 25.73 | 23.94 | 23.97 | 52,242 | -0.89(-3.58%) |
Oct 06, 2017 | 24.79 | 25.00 | 24.34 | 24.86 | 82,593 | -0.04(-0.16%) |
Oct 05, 2017 | 25.43 | 25.61 | 24.76 | 24.90 | 64,145 | -0.54(-2.12%) |
Oct 04, 2017 | 24.38 | 25.83 | 24.33 | 25.44 | 113,750 | +0.98(+4.01%) |
Oct 03, 2017 | 24.43 | 24.66 | 24.21 | 24.46 | 227,930 | +0.04(+0.16%) |
Oct 02, 2017 | 24.29 | 24.44 | 23.91 | 24.42 | 315,174 | +0.53(+2.22%) |
Sep 29, 2017 | 24.27 | 24.36 | 23.59 | 23.89 | 91,565 | -0.48(-1.97%) |
Sep 28, 2017 | 23.93 | 24.48 | 23.93 | 24.37 | 89,245 | +0.45(+1.88%) |
Sep 27, 2017 | 23.53 | 24.01 | 23.33 | 23.92 | 92,729 | +0.52(+2.22%) |
Sep 26, 2017 | 23.32 | 23.82 | 23.21 | 23.40 | 94,565 | +0.09(+0.39%) |
Sep 25, 2017 | 23.50 | 23.72 | 23.14 | 23.31 | 72,246 | -0.22(-0.93%) |
Sep 22, 2017 | 23.53 | 23.65 | 23.39 | 23.53 | 33,290 | +0.00(+0.00%) |
Sep 21, 2017 | 23.45 | 23.64 | 23.23 | 23.53 | 39,217 | +0.07(+0.30%) |
Sep 20, 2017 | 23.51 | 24.66 | 22.31 | 23.46 | 77,870 | +0.16(+0.69%) |
Sep 19, 2017 | 23.58 | 23.76 | 23.18 | 23.30 | 74,540 | -0.33(-1.40%) |
Sep 18, 2017 | 23.16 | 23.65 | 23.05 | 23.63 | 78,441 | +0.62(+2.69%) |
Sep 15, 2017 | 23.15 | 23.36 | 22.83 | 23.01 | 294,667 | -0.12(-0.52%) |
Sep 14, 2017 | 23.04 | 23.61 | 22.91 | 23.13 | 89,104 | -0.12(-0.52%) |
Sep 13, 2017 | 23.62 | 23.69 | 23.18 | 23.25 | 97,108 | -0.37(-1.57%) |
Sep 12, 2017 | 24.21 | 25.25 | 23.30 | 23.62 | 205,199 | -0.76(-3.12%) |
Sep 11, 2017 | 24.63 | 25.04 | 24.12 | 24.38 | 141,086 | -0.22(-0.89%) |
Sep 08, 2017 | 24.22 | 24.63 | 24.01 | 24.60 | 128,935 | +0.33(+1.36%) |
Sep 07, 2017 | 24.40 | 24.40 | 23.85 | 24.27 | 113,478 | -0.02(-0.08%) |
Sep 06, 2017 | 24.93 | 24.93 | 24.15 | 24.29 | 121,455 | -0.46(-1.86%) |
Sep 05, 2017 | 24.99 | 25.52 | 24.44 | 24.75 | 183,436 | -0.18(-0.72%) |