Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.15 | 26.52 | 25.65 | 26.45 | 566,700 | +0.45(+1.73%) |
Nov 29, 2017 | 26.40 | 26.90 | 25.65 | 26.00 | 749,103 | -0.65(-2.44%) |
Nov 28, 2017 | 25.75 | 26.70 | 25.45 | 26.65 | 1,613,048 | +0.90(+3.50%) |
Nov 27, 2017 | 27.45 | 27.80 | 25.75 | 25.75 | 1,364,585 | -1.75(-6.36%) |
Nov 24, 2017 | 25.70 | 27.60 | 25.60 | 27.50 | 754,324 | +1.95(+7.63%) |
Nov 22, 2017 | 24.75 | 25.65 | 24.50 | 25.55 | 862,954 | +1.00(+4.07%) |
Nov 21, 2017 | 23.85 | 24.60 | 23.27 | 24.55 | 973,527 | +0.85(+3.59%) |
Nov 20, 2017 | 23.95 | 24.10 | 22.75 | 23.70 | 448,324 | -0.25(-1.04%) |
Nov 17, 2017 | 23.80 | 24.20 | 23.50 | 23.95 | 446,449 | +0.00(+0.00%) |
Nov 16, 2017 | 23.90 | 24.25 | 23.55 | 23.95 | 486,945 | +0.00(+0.00%) |
Nov 15, 2017 | 23.80 | 24.45 | 23.60 | 23.95 | 373,861 | -0.05(-0.21%) |
Nov 14, 2017 | 24.15 | 24.50 | 23.18 | 24.00 | 555,728 | -0.15(-0.62%) |
Nov 13, 2017 | 23.40 | 24.40 | 23.15 | 24.15 | 483,187 | +0.60(+2.55%) |
Nov 10, 2017 | 24.55 | 24.60 | 23.03 | 23.55 | 717,470 | -1.15(-4.66%) |
Nov 09, 2017 | 25.40 | 25.50 | 24.60 | 24.70 | 850,837 | -0.50(-1.98%) |
Nov 08, 2017 | 24.65 | 25.25 | 23.85 | 25.20 | 989,382 | +0.75(+3.07%) |
Nov 07, 2017 | 23.90 | 25.00 | 23.05 | 24.45 | 2,148,979 | +3.25(+15.33%) |
Nov 06, 2017 | 20.60 | 22.05 | 20.60 | 21.20 | 1,097,413 | +0.50(+2.42%) |
Nov 03, 2017 | 21.15 | 21.60 | 20.65 | 20.70 | 680,926 | -0.35(-1.66%) |
Nov 02, 2017 | 21.40 | 21.65 | 20.75 | 21.05 | 545,466 | -0.50(-2.32%) |
Nov 01, 2017 | 20.05 | 21.70 | 19.73 | 21.55 | 1,042,100 | +1.65(+8.29%) |
Oct 31, 2017 | 23.15 | 23.35 | 19.50 | 19.90 | 1,624,499 | -3.15(-13.67%) |
Oct 30, 2017 | 22.55 | 23.10 | 22.43 | 23.05 | 451,098 | +0.55(+2.44%) |
Oct 27, 2017 | 22.65 | 23.10 | 22.25 | 22.50 | 772,403 | -0.10(-0.44%) |
Oct 26, 2017 | 23.40 | 23.85 | 22.60 | 22.60 | 563,624 | -1.05(-4.44%) |
Oct 25, 2017 | 23.45 | 23.88 | 23.10 | 23.65 | 498,379 | +0.20(+0.85%) |
Oct 24, 2017 | 23.70 | 23.70 | 23.15 | 23.45 | 397,666 | -0.05(-0.21%) |
Oct 23, 2017 | 23.95 | 23.95 | 23.30 | 23.50 | 435,988 | -0.70(-2.89%) |
Oct 20, 2017 | 23.90 | 24.65 | 23.60 | 24.20 | 549,140 | -0.30(-1.22%) |
Oct 19, 2017 | 23.20 | 24.65 | 23.20 | 24.50 | 757,251 | +1.05(+4.48%) |
Oct 18, 2017 | 22.95 | 23.60 | 22.40 | 23.45 | 871,701 | +0.30(+1.30%) |
Oct 17, 2017 | 23.30 | 24.35 | 23.05 | 23.15 | 1,408,088 | -0.55(-2.32%) |
Oct 16, 2017 | 23.30 | 25.00 | 23.16 | 23.70 | 2,367,007 | +0.45(+1.94%) |
Oct 13, 2017 | 21.00 | 23.75 | 20.90 | 23.25 | 2,523,454 | +2.35(+11.24%) |
Oct 12, 2017 | 21.15 | 21.30 | 20.75 | 20.90 | 559,295 | -0.20(-0.95%) |
Oct 11, 2017 | 21.10 | 21.20 | 20.52 | 21.10 | 780,147 | +0.05(+0.24%) |
Oct 10, 2017 | 21.20 | 21.30 | 20.80 | 21.05 | 1,170,996 | -0.05(-0.24%) |
Oct 09, 2017 | 21.05 | 21.40 | 20.95 | 21.10 | 854,654 | +0.05(+0.24%) |
Oct 06, 2017 | 20.20 | 21.30 | 20.15 | 21.05 | 824,639 | +0.65(+3.19%) |
Oct 05, 2017 | 20.25 | 20.65 | 19.95 | 20.40 | 656,294 | +0.20(+0.99%) |
Oct 04, 2017 | 20.30 | 20.80 | 19.95 | 20.20 | 466,329 | -0.30(-1.46%) |
Oct 03, 2017 | 20.75 | 21.20 | 20.00 | 20.50 | 1,145,072 | +0.00(+0.00%) |
Oct 02, 2017 | 18.40 | 20.90 | 18.40 | 20.50 | 2,187,601 | +2.05(+11.11%) |
Sep 29, 2017 | 18.65 | 18.80 | 18.00 | 18.45 | 699,322 | -0.10(-0.54%) |
Sep 28, 2017 | 19.20 | 19.45 | 17.90 | 18.55 | 1,029,715 | -0.70(-3.64%) |
Sep 27, 2017 | 20.00 | 19.25 | 1,899,660 | +1.55(+8.76%) | ||
Sep 26, 2017 | 17.00 | 17.75 | 17.00 | 17.70 | 585,654 | +0.60(+3.51%) |
Sep 25, 2017 | 17.30 | 17.50 | 17.00 | 17.10 | 545,623 | -0.30(-1.72%) |
Sep 22, 2017 | 17.35 | 17.50 | 17.00 | 17.40 | 305,785 | +0.05(+0.29%) |
Sep 21, 2017 | 16.65 | 17.50 | 16.60 | 17.35 | 299,933 | +0.70(+4.20%) |
Sep 20, 2017 | 16.55 | 16.90 | 16.55 | 16.65 | 226,498 | +0.10(+0.60%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.35 | 16.55 | 282,621 | -0.30(-1.78%) |
Sep 18, 2017 | 17.30 | 17.50 | 16.47 | 16.85 | 426,651 | -0.35(-2.03%) |
Sep 15, 2017 | 17.20 | 17.40 | 16.95 | 17.20 | 542,999 | +0.05(+0.29%) |
Sep 14, 2017 | 18.10 | 18.15 | 17.05 | 17.15 | 546,907 | -1.00(-5.51%) |
Sep 13, 2017 | 17.90 | 18.35 | 17.82 | 18.15 | 323,715 | +0.10(+0.55%) |
Sep 12, 2017 | 17.80 | 18.45 | 17.75 | 18.05 | 369,646 | +0.35(+1.98%) |
Sep 11, 2017 | 17.50 | 18.00 | 17.50 | 17.70 | 410,999 | +0.25(+1.43%) |
Sep 08, 2017 | 17.30 | 17.80 | 17.10 | 17.45 | 350,262 | +0.20(+1.16%) |
Sep 07, 2017 | 17.50 | 18.00 | 17.15 | 17.25 | 413,131 | -0.30(-1.71%) |
Sep 06, 2017 | 17.75 | 18.10 | 17.40 | 17.55 | 401,333 | -0.15(-0.85%) |
Sep 05, 2017 | 17.65 | 18.10 | 17.45 | 17.70 | 471,999 | +0.00(+0.00%) |