Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.83 | 24.83 | 23.92 | 24.00 | 193,390 | -0.60(-2.46%) |
Nov 29, 2017 | 23.66 | 24.83 | 23.54 | 24.60 | 207,738 | +1.02(+4.33%) |
Nov 28, 2017 | 22.83 | 23.66 | 22.75 | 23.58 | 204,629 | +0.83(+3.65%) |
Nov 27, 2017 | 22.64 | 23.02 | 22.64 | 22.75 | 131,527 | +0.04(+0.17%) |
Nov 24, 2017 | 23.09 | 23.09 | 22.52 | 22.71 | 101,312 | -0.34(-1.48%) |
Nov 22, 2017 | 23.20 | 23.24 | 22.41 | 23.05 | 100,082 | -0.15(-0.65%) |
Nov 21, 2017 | 22.79 | 23.20 | 22.49 | 23.20 | 172,750 | +0.45(+1.99%) |
Nov 20, 2017 | 22.34 | 22.79 | 22.30 | 22.75 | 153,592 | +0.38(+1.69%) |
Nov 17, 2017 | 22.45 | 22.64 | 22.18 | 22.37 | 111,183 | -0.15(-0.67%) |
Nov 16, 2017 | 22.49 | 22.56 | 22.26 | 22.52 | 125,679 | +0.11(+0.51%) |
Nov 15, 2017 | 21.96 | 22.52 | 21.81 | 22.41 | 158,993 | +0.15(+0.68%) |
Nov 14, 2017 | 21.77 | 22.34 | 21.77 | 22.26 | 108,967 | +0.26(+1.20%) |
Nov 13, 2017 | 21.69 | 22.03 | 21.54 | 22.00 | 272,644 | +0.15(+0.69%) |
Nov 10, 2017 | 22.00 | 22.00 | 21.61 | 21.84 | 179,566 | +0.00(+0.00%) |
Nov 09, 2017 | 21.84 | 22.11 | 21.50 | 21.84 | 125,810 | -0.19(-0.86%) |
Nov 08, 2017 | 22.30 | 22.34 | 21.92 | 22.03 | 172,838 | -0.42(-1.85%) |
Nov 07, 2017 | 23.05 | 23.17 | 22.30 | 22.45 | 202,806 | -0.64(-2.78%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.98 | 23.09 | 86,546 | -0.19(-0.81%) |
Nov 03, 2017 | 23.47 | 23.47 | 23.17 | 23.28 | 91,305 | -0.19(-0.80%) |
Nov 02, 2017 | 23.13 | 23.54 | 22.94 | 23.47 | 116,883 | +0.26(+1.14%) |
Nov 01, 2017 | 23.32 | 23.54 | 22.86 | 23.20 | 194,239 | -0.04(-0.16%) |
Oct 31, 2017 | 23.13 | 23.47 | 23.02 | 23.24 | 155,991 | +0.11(+0.49%) |
Oct 30, 2017 | 23.58 | 23.58 | 22.98 | 23.13 | 213,664 | -0.60(-2.55%) |
Oct 27, 2017 | 23.51 | 23.77 | 23.32 | 23.73 | 128,901 | +0.20(+0.83%) |
Oct 26, 2017 | 23.31 | 23.63 | 23.31 | 23.54 | 124,510 | +0.23(+0.97%) |
Oct 25, 2017 | 23.50 | 23.57 | 23.12 | 23.31 | 212,273 | -0.15(-0.64%) |
Oct 24, 2017 | 23.76 | 23.95 | 23.46 | 23.46 | 190,953 | -0.11(-0.48%) |
Oct 23, 2017 | 23.54 | 23.65 | 23.39 | 23.57 | 152,035 | +0.00(+0.00%) |
Oct 20, 2017 | 23.57 | 23.76 | 23.35 | 23.57 | 152,670 | +0.30(+1.29%) |
Oct 19, 2017 | 23.05 | 23.46 | 22.86 | 23.27 | 222,972 | +0.04(+0.16%) |
Oct 18, 2017 | 23.18 | 23.42 | 23.09 | 23.24 | 216,901 | +0.11(+0.49%) |
Oct 17, 2017 | 23.69 | 23.69 | 23.09 | 23.12 | 145,471 | -0.30(-1.28%) |
Oct 16, 2017 | 23.46 | 23.69 | 23.31 | 23.42 | 140,787 | +0.07(+0.32%) |
Oct 13, 2017 | 23.46 | 23.61 | 23.24 | 23.35 | 178,134 | -0.23(-0.96%) |
Oct 12, 2017 | 23.69 | 23.80 | 23.54 | 23.57 | 132,289 | -0.08(-0.32%) |
Oct 11, 2017 | 23.61 | 23.72 | 23.46 | 23.65 | 164,879 | +0.04(+0.16%) |
Oct 10, 2017 | 23.65 | 23.76 | 23.46 | 23.61 | 150,127 | -0.04(-0.16%) |
Oct 09, 2017 | 23.42 | 23.65 | 23.27 | 23.65 | 163,830 | +0.30(+1.29%) |
Oct 06, 2017 | 23.50 | 23.65 | 23.35 | 23.35 | 181,898 | -0.11(-0.48%) |
Oct 05, 2017 | 23.31 | 23.54 | 23.12 | 23.46 | 114,691 | +0.26(+1.13%) |
Oct 04, 2017 | 23.46 | 23.54 | 23.12 | 23.20 | 151,843 | -0.30(-1.28%) |
Oct 03, 2017 | 23.57 | 23.57 | 23.14 | 23.50 | 205,199 | +0.04(+0.16%) |
Oct 02, 2017 | 23.27 | 23.50 | 23.05 | 23.46 | 226,395 | +0.23(+0.97%) |
Sep 29, 2017 | 23.12 | 23.42 | 22.50 | 23.24 | 317,653 | +0.07(+0.32%) |
Sep 28, 2017 | 23.20 | 23.41 | 22.94 | 23.16 | 186,670 | -0.04(-0.16%) |
Sep 27, 2017 | 22.64 | 23.27 | 22.49 | 23.20 | 286,436 | +0.86(+3.87%) |
Sep 26, 2017 | 22.11 | 22.41 | 21.92 | 22.34 | 206,257 | +0.38(+1.71%) |
Sep 25, 2017 | 21.55 | 22.04 | 21.47 | 21.96 | 261,824 | +0.30(+1.39%) |
Sep 22, 2017 | 21.36 | 21.74 | 21.36 | 21.66 | 111,869 | +0.19(+0.87%) |
Sep 21, 2017 | 21.28 | 21.59 | 21.28 | 21.47 | 222,406 | +0.26(+1.24%) |
Sep 20, 2017 | 21.25 | 20.98 | 21.21 | 264,493 | +0.11(+0.53%) | |
Sep 19, 2017 | 20.87 | 21.21 | 20.63 | 21.10 | 274,542 | +0.23(+1.08%) |
Sep 18, 2017 | 20.50 | 21.02 | 20.42 | 20.87 | 123,007 | +0.49(+2.39%) |
Sep 15, 2017 | 20.53 | 20.68 | 20.35 | 20.38 | 416,788 | -0.11(-0.55%) |
Sep 14, 2017 | 20.80 | 20.87 | 20.46 | 20.50 | 155,463 | -0.19(-0.91%) |
Sep 13, 2017 | 20.46 | 20.76 | 20.42 | 20.68 | 128,170 | +0.11(+0.55%) |
Sep 12, 2017 | 20.27 | 20.63 | 20.27 | 20.57 | 224,475 | +0.41(+2.05%) |
Sep 11, 2017 | 19.67 | 20.46 | 19.67 | 20.16 | 290,272 | +0.68(+3.47%) |
Sep 08, 2017 | 19.52 | 19.71 | 19.33 | 19.48 | 238,476 | +0.04(+0.19%) |
Sep 07, 2017 | 19.78 | 19.78 | 19.11 | 19.45 | 319,961 | -0.26(-1.33%) |
Sep 06, 2017 | 19.90 | 20.01 | 19.56 | 19.71 | 98,691 | -0.04(-0.19%) |
Sep 05, 2017 | 20.12 | 20.16 | 19.67 | 19.75 | 148,497 | -0.56(-2.77%) |