Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.20 | 23.66 | 22.68 | 23.48 | 711,884 | +0.34(+1.49%) |
Nov 29, 2017 | 24.01 | 24.10 | 22.85 | 23.14 | 762,437 | -0.84(-3.51%) |
Nov 28, 2017 | 24.11 | 24.30 | 23.33 | 23.98 | 446,030 | -0.11(-0.44%) |
Nov 27, 2017 | 23.70 | 24.55 | 23.44 | 24.08 | 372,921 | +0.55(+2.32%) |
Nov 24, 2017 | 24.90 | 24.94 | 23.20 | 23.54 | 1,037,586 | -1.25(-5.06%) |
Nov 22, 2017 | 25.88 | 26.08 | 24.14 | 24.79 | 1,241,896 | -0.96(-3.72%) |
Nov 21, 2017 | 26.87 | 27.39 | 25.59 | 25.75 | 822,605 | -0.99(-3.69%) |
Nov 20, 2017 | 26.17 | 26.98 | 26.04 | 26.73 | 448,310 | +0.74(+2.83%) |
Nov 17, 2017 | 26.11 | 26.36 | 25.93 | 26.00 | 286,373 | -0.32(-1.20%) |
Nov 16, 2017 | 26.10 | 26.69 | 26.05 | 26.31 | 454,496 | +0.46(+1.78%) |
Nov 15, 2017 | 26.21 | 26.37 | 25.74 | 25.85 | 997,552 | -1.03(-3.84%) |
Nov 14, 2017 | 27.19 | 27.92 | 26.71 | 26.89 | 400,829 | -0.28(-1.02%) |
Nov 13, 2017 | 27.07 | 28.11 | 26.94 | 27.16 | 798,862 | -0.02(-0.07%) |
Nov 10, 2017 | 25.92 | 27.36 | 25.92 | 27.18 | 814,522 | +1.26(+4.87%) |
Nov 09, 2017 | 25.46 | 26.04 | 25.14 | 25.92 | 729,828 | +0.16(+0.63%) |
Nov 08, 2017 | 25.83 | 26.12 | 25.46 | 25.76 | 303,711 | -0.17(-0.66%) |
Nov 07, 2017 | 26.05 | 26.22 | 25.50 | 25.93 | 334,275 | +0.19(+0.74%) |
Nov 06, 2017 | 25.36 | 26.18 | 25.33 | 25.74 | 401,170 | +0.44(+1.74%) |
Nov 03, 2017 | 25.64 | 25.85 | 24.97 | 25.30 | 351,539 | -0.73(-2.79%) |
Nov 02, 2017 | 25.58 | 26.19 | 25.20 | 26.02 | 546,721 | +0.05(+0.18%) |
Nov 01, 2017 | 25.48 | 26.31 | 25.48 | 25.98 | 450,153 | +0.50(+1.95%) |
Oct 31, 2017 | 25.55 | 25.72 | 25.10 | 25.48 | 404,926 | -0.04(-0.15%) |
Oct 30, 2017 | 24.56 | 25.93 | 24.56 | 25.52 | 728,243 | +0.81(+3.29%) |
Oct 27, 2017 | 24.01 | 24.95 | 24.01 | 24.70 | 838,611 | +0.72(+2.99%) |
Oct 26, 2017 | 23.61 | 24.40 | 23.20 | 23.99 | 633,668 | +0.24(+1.01%) |
Oct 25, 2017 | 24.34 | 24.49 | 23.06 | 23.75 | 609,735 | -0.61(-2.51%) |
Oct 24, 2017 | 23.69 | 24.63 | 23.69 | 24.36 | 620,130 | +0.52(+2.17%) |
Oct 23, 2017 | 23.35 | 24.09 | 23.35 | 23.84 | 572,984 | +0.58(+2.51%) |
Oct 20, 2017 | 22.93 | 23.28 | 22.68 | 23.26 | 401,332 | +0.54(+2.36%) |
Oct 19, 2017 | 22.77 | 22.77 | 22.10 | 22.72 | 395,428 | -0.08(-0.34%) |
Oct 18, 2017 | 22.57 | 23.23 | 22.57 | 22.80 | 413,526 | +0.14(+0.63%) |
Oct 17, 2017 | 22.40 | 22.96 | 22.04 | 22.66 | 374,064 | +0.22(+0.98%) |
Oct 16, 2017 | 22.61 | 22.78 | 22.24 | 22.44 | 245,383 | -0.07(-0.30%) |
Oct 13, 2017 | 22.60 | 23.08 | 22.43 | 22.50 | 565,919 | +0.00(+0.00%) |
Oct 12, 2017 | 22.04 | 22.83 | 22.02 | 22.50 | 730,907 | +0.88(+4.07%) |
Oct 11, 2017 | 21.37 | 21.95 | 20.95 | 21.62 | 948,875 | -0.35(-1.61%) |
Oct 10, 2017 | 22.68 | 22.70 | 21.89 | 21.98 | 698,492 | -0.74(-3.24%) |
Oct 09, 2017 | 23.24 | 23.36 | 22.18 | 22.71 | 879,704 | -0.50(-2.14%) |
Oct 06, 2017 | 23.68 | 23.75 | 23.04 | 23.21 | 545,109 | -0.47(-1.98%) |
Oct 05, 2017 | 24.49 | 24.49 | 23.36 | 23.68 | 541,990 | -0.46(-1.90%) |
Oct 04, 2017 | 24.21 | 24.61 | 23.92 | 24.14 | 384,210 | +0.02(+0.08%) |
Oct 03, 2017 | 23.89 | 24.58 | 23.79 | 24.12 | 527,382 | +0.43(+1.82%) |
Oct 02, 2017 | 23.84 | 23.89 | 23.34 | 23.69 | 394,123 | -0.18(-0.76%) |
Sep 29, 2017 | 24.03 | 24.49 | 23.78 | 23.87 | 470,124 | -0.09(-0.36%) |
Sep 28, 2017 | 24.92 | 25.26 | 23.27 | 23.96 | 957,116 | -1.03(-4.13%) |
Sep 27, 2017 | 23.87 | 25.34 | 23.64 | 24.99 | 824,060 | +0.54(+2.19%) |
Sep 26, 2017 | 24.37 | 24.68 | 24.03 | 24.46 | 574,431 | +0.37(+1.55%) |
Sep 25, 2017 | 24.84 | 25.03 | 23.63 | 24.08 | 1,177,538 | -0.82(-3.30%) |
Sep 22, 2017 | 24.91 | 25.54 | 24.23 | 24.91 | 1,154,060 | +0.02(+0.08%) |
Sep 21, 2017 | 24.52 | 25.72 | 23.55 | 24.89 | 1,806,866 | -0.27(-1.07%) |
Sep 20, 2017 | 26.77 | 26.85 | 24.88 | 25.15 | 1,432,835 | -1.36(-5.12%) |
Sep 19, 2017 | 26.64 | 26.93 | 26.36 | 26.51 | 655,395 | +0.07(+0.25%) |
Sep 18, 2017 | 28.09 | 28.26 | 26.15 | 26.45 | 1,763,067 | -1.02(-3.73%) |
Sep 15, 2017 | 28.37 | 29.18 | 27.44 | 27.47 | 2,496,198 | -1.13(-3.95%) |
Sep 14, 2017 | 27.51 | 28.81 | 27.08 | 28.60 | 1,963,671 | +0.86(+3.10%) |
Sep 13, 2017 | 27.46 | 28.29 | 27.22 | 27.74 | 1,524,936 | +0.65(+2.40%) |
Sep 12, 2017 | 27.57 | 27.98 | 26.99 | 27.09 | 842,631 | -0.37(-1.36%) |
Sep 11, 2017 | 27.17 | 27.70 | 26.68 | 27.46 | 1,642,940 | +0.39(+1.45%) |
Sep 08, 2017 | 26.90 | 28.76 | 26.20 | 27.07 | 2,329,651 | -0.51(-1.84%) |
Sep 07, 2017 | 25.98 | 27.64 | 25.43 | 27.57 | 1,872,303 | +1.60(+6.15%) |
Sep 06, 2017 | 23.63 | 26.27 | 23.45 | 25.98 | 2,302,736 | +0.19(+0.74%) |
Sep 05, 2017 | 27.17 | 27.24 | 25.63 | 25.79 | 1,878,842 | -1.50(-5.51%) |