Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.70 | 22.70 | 22.10 | 22.15 | 110,161 | -0.40(-1.77%) |
Nov 29, 2017 | 22.25 | 22.75 | 22.15 | 22.55 | 99,434 | +0.35(+1.58%) |
Nov 28, 2017 | 21.70 | 22.25 | 21.60 | 22.20 | 106,033 | +0.40(+1.83%) |
Nov 27, 2017 | 21.70 | 21.85 | 21.45 | 21.80 | 97,620 | +0.15(+0.69%) |
Nov 24, 2017 | 21.70 | 21.70 | 21.40 | 21.65 | 27,215 | +0.10(+0.46%) |
Nov 22, 2017 | 21.65 | 21.80 | 21.52 | 21.55 | 66,943 | -0.15(-0.69%) |
Nov 21, 2017 | 21.80 | 21.90 | 21.62 | 21.70 | 122,031 | -0.10(-0.46%) |
Nov 20, 2017 | 21.65 | 21.80 | 21.45 | 21.80 | 60,088 | +0.15(+0.69%) |
Nov 17, 2017 | 21.55 | 21.70 | 21.50 | 21.65 | 60,117 | -0.05(-0.23%) |
Nov 16, 2017 | 21.65 | 21.90 | 21.65 | 21.70 | 67,565 | +0.05(+0.23%) |
Nov 15, 2017 | 21.45 | 21.75 | 21.30 | 21.65 | 93,409 | +0.10(+0.46%) |
Nov 14, 2017 | 21.50 | 21.60 | 21.35 | 21.55 | 70,910 | -0.10(-0.46%) |
Nov 13, 2017 | 21.30 | 21.85 | 21.10 | 21.65 | 130,173 | +0.30(+1.41%) |
Nov 10, 2017 | 21.10 | 21.65 | 21.10 | 21.35 | 57,783 | +0.10(+0.47%) |
Nov 09, 2017 | 21.15 | 21.40 | 21.10 | 21.25 | 114,441 | -0.05(-0.23%) |
Nov 08, 2017 | 21.55 | 21.55 | 21.15 | 21.30 | 131,201 | -0.45(-2.07%) |
Nov 07, 2017 | 22.10 | 22.30 | 21.70 | 21.75 | 78,175 | -0.35(-1.58%) |
Nov 06, 2017 | 21.75 | 22.10 | 21.75 | 22.10 | 114,670 | +0.20(+0.91%) |
Nov 03, 2017 | 21.90 | 22.00 | 21.75 | 21.90 | 74,957 | +0.00(+0.00%) |
Nov 02, 2017 | 22.00 | 22.20 | 21.60 | 21.90 | 118,695 | -0.05(-0.23%) |
Nov 01, 2017 | 22.10 | 22.35 | 21.80 | 21.95 | 193,407 | -0.10(-0.45%) |
Oct 31, 2017 | 22.50 | 22.50 | 21.95 | 22.05 | 137,572 | -0.35(-1.56%) |
Oct 30, 2017 | 22.55 | 22.60 | 22.25 | 22.40 | 111,418 | -0.20(-0.88%) |
Oct 27, 2017 | 22.55 | 22.75 | 22.40 | 22.60 | 86,912 | +0.00(+0.00%) |
Oct 26, 2017 | 22.60 | 22.70 | 22.35 | 22.60 | 138,262 | +0.10(+0.44%) |
Oct 25, 2017 | 22.55 | 22.65 | 22.35 | 22.50 | 52,799 | -0.05(-0.22%) |
Oct 24, 2017 | 22.80 | 22.82 | 22.51 | 22.55 | 77,413 | -0.20(-0.88%) |
Oct 23, 2017 | 22.80 | 22.85 | 22.46 | 22.75 | 84,658 | -0.15(-0.66%) |
Oct 20, 2017 | 23.00 | 23.00 | 22.80 | 22.90 | 77,658 | +0.15(+0.66%) |
Oct 19, 2017 | 22.65 | 22.93 | 22.65 | 22.75 | 115,237 | +0.10(+0.44%) |
Oct 18, 2017 | 22.55 | 22.73 | 22.50 | 22.65 | 58,484 | +0.15(+0.67%) |
Oct 17, 2017 | 22.60 | 22.60 | 22.35 | 22.50 | 73,313 | +0.00(+0.00%) |
Oct 16, 2017 | 22.30 | 22.55 | 22.30 | 22.50 | 55,606 | +0.10(+0.45%) |
Oct 13, 2017 | 22.30 | 22.55 | 22.20 | 22.40 | 64,277 | +0.15(+0.67%) |
Oct 12, 2017 | 22.30 | 22.40 | 22.05 | 22.25 | 82,199 | +0.05(+0.23%) |
Oct 11, 2017 | 22.00 | 22.25 | 21.95 | 22.20 | 74,650 | +0.05(+0.23%) |
Oct 10, 2017 | 22.00 | 22.15 | 21.80 | 22.15 | 111,575 | +0.10(+0.45%) |
Oct 09, 2017 | 22.35 | 22.45 | 22.00 | 22.05 | 68,228 | -0.25(-1.12%) |
Oct 06, 2017 | 22.35 | 22.50 | 22.15 | 22.30 | 79,439 | -0.10(-0.45%) |
Oct 05, 2017 | 22.45 | 22.60 | 22.35 | 22.40 | 69,328 | -0.05(-0.22%) |
Oct 04, 2017 | 22.35 | 22.50 | 22.20 | 22.45 | 145,906 | +0.05(+0.22%) |
Oct 03, 2017 | 22.40 | 22.55 | 22.15 | 22.40 | 139,492 | -0.20(-0.88%) |
Oct 02, 2017 | 21.80 | 22.60 | 21.80 | 22.60 | 194,720 | +0.95(+4.39%) |
Sep 29, 2017 | 21.75 | 21.85 | 21.55 | 21.65 | 88,752 | -0.05(-0.23%) |
Sep 28, 2017 | 21.60 | 21.80 | 21.50 | 21.70 | 120,964 | +0.20(+0.93%) |
Sep 27, 2017 | 21.85 | 21.40 | 21.50 | 127,412 | +0.10(+0.47%) | |
Sep 26, 2017 | 21.40 | 21.60 | 21.10 | 21.40 | 119,710 | +0.05(+0.23%) |
Sep 25, 2017 | 21.05 | 21.45 | 20.90 | 21.35 | 128,005 | +0.30(+1.43%) |
Sep 22, 2017 | 20.75 | 21.15 | 20.75 | 21.05 | 96,713 | +0.15(+0.72%) |
Sep 21, 2017 | 20.80 | 21.15 | 20.80 | 20.90 | 127,938 | +0.10(+0.48%) |
Sep 20, 2017 | 20.75 | 20.95 | 20.75 | 20.80 | 99,944 | +0.00(+0.00%) |
Sep 19, 2017 | 21.15 | 21.25 | 20.75 | 20.80 | 104,218 | -0.30(-1.42%) |
Sep 18, 2017 | 21.25 | 21.35 | 21.00 | 21.10 | 105,169 | -0.10(-0.47%) |
Sep 15, 2017 | 21.00 | 21.40 | 20.90 | 21.20 | 252,785 | +0.25(+1.19%) |
Sep 14, 2017 | 21.05 | 21.10 | 20.80 | 20.95 | 91,925 | -0.10(-0.48%) |
Sep 13, 2017 | 20.80 | 21.07 | 20.75 | 21.05 | 117,991 | +0.10(+0.48%) |
Sep 12, 2017 | 20.80 | 21.02 | 20.73 | 20.95 | 75,049 | +0.10(+0.48%) |
Sep 11, 2017 | 20.30 | 21.00 | 20.30 | 20.85 | 217,011 | +0.85(+4.25%) |
Sep 08, 2017 | 20.00 | 20.28 | 19.75 | 20.00 | 466,463 | +0.00(+0.00%) |
Sep 07, 2017 | 21.15 | 21.15 | 19.95 | 20.00 | 222,087 | -1.10(-5.21%) |
Sep 06, 2017 | 21.25 | 21.30 | 20.97 | 21.10 | 132,876 | -0.10(-0.47%) |
Sep 05, 2017 | 22.05 | 22.05 | 21.15 | 21.20 | 116,199 | -0.85(-3.85%) |