Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.75 | 23.83 | 23.08 | 23.26 | 143,888 | -0.40(-1.69%) |
Nov 29, 2017 | 22.74 | 23.60 | 23.66 | 680,860 | +0.92(+4.05%) | |
Nov 28, 2017 | 22.04 | 22.75 | 21.92 | 22.74 | 211,166 | +0.70(+3.18%) |
Nov 27, 2017 | 21.38 | 22.27 | 21.31 | 22.04 | 291,645 | +0.73(+3.43%) |
Nov 24, 2017 | 21.60 | 21.67 | 21.18 | 21.31 | 79,485 | -0.25(-1.16%) |
Nov 22, 2017 | 21.54 | 21.89 | 21.50 | 21.56 | 146,293 | +0.03(+0.14%) |
Nov 21, 2017 | 21.24 | 21.65 | 21.19 | 21.53 | 166,256 | +0.34(+1.60%) |
Nov 20, 2017 | 21.00 | 21.22 | 20.90 | 21.19 | 162,637 | +0.19(+0.90%) |
Nov 17, 2017 | 20.67 | 21.11 | 20.62 | 21.00 | 141,613 | +0.24(+1.16%) |
Nov 16, 2017 | 20.68 | 21.08 | 20.61 | 20.76 | 196,442 | +0.14(+0.68%) |
Nov 15, 2017 | 20.74 | 20.82 | 20.52 | 20.62 | 117,825 | -0.31(-1.48%) |
Nov 14, 2017 | 20.70 | 21.00 | 20.64 | 20.93 | 125,295 | +0.17(+0.82%) |
Nov 13, 2017 | 20.80 | 21.05 | 20.57 | 20.76 | 105,817 | -0.12(-0.57%) |
Nov 10, 2017 | 20.88 | 20.99 | 20.67 | 20.88 | 92,403 | -0.08(-0.38%) |
Nov 09, 2017 | 20.79 | 21.16 | 20.73 | 20.96 | 90,918 | +0.05(+0.24%) |
Nov 08, 2017 | 20.87 | 21.03 | 20.58 | 20.91 | 104,858 | -0.08(-0.38%) |
Nov 07, 2017 | 21.15 | 21.22 | 20.85 | 20.99 | 108,058 | -0.22(-1.04%) |
Nov 06, 2017 | 21.34 | 21.36 | 21.15 | 21.21 | 169,369 | -0.13(-0.61%) |
Nov 03, 2017 | 21.35 | 21.70 | 21.26 | 21.34 | 100,412 | -0.06(-0.28%) |
Nov 02, 2017 | 21.30 | 21.59 | 21.24 | 21.40 | 141,706 | +0.13(+0.61%) |
Nov 01, 2017 | 21.73 | 21.73 | 21.16 | 21.27 | 164,411 | -0.24(-1.12%) |
Oct 31, 2017 | 21.34 | 21.79 | 21.23 | 21.51 | 151,078 | +0.21(+0.99%) |
Oct 30, 2017 | 21.60 | 21.73 | 21.27 | 21.30 | 152,731 | -0.41(-1.89%) |
Oct 27, 2017 | 21.65 | 21.80 | 21.48 | 21.71 | 190,256 | -0.04(-0.18%) |
Oct 26, 2017 | 21.33 | 21.87 | 21.18 | 21.75 | 178,881 | +0.48(+2.26%) |
Oct 25, 2017 | 22.02 | 22.19 | 21.14 | 21.27 | 335,961 | -0.66(-3.01%) |
Oct 24, 2017 | 21.60 | 22.36 | 21.56 | 21.93 | 257,557 | +0.53(+2.48%) |
Oct 23, 2017 | 21.04 | 22.16 | 20.93 | 21.40 | 285,239 | +0.40(+1.90%) |
Oct 20, 2017 | 20.99 | 21.16 | 20.83 | 21.00 | 193,031 | +0.10(+0.48%) |
Oct 19, 2017 | 20.90 | 20.95 | 20.84 | 20.90 | 182,977 | +0.05(+0.24%) |
Oct 18, 2017 | 20.73 | 20.98 | 20.68 | 20.85 | 142,090 | +0.09(+0.43%) |
Oct 17, 2017 | 21.01 | 21.08 | 20.67 | 20.76 | 173,167 | -0.16(-0.76%) |
Oct 16, 2017 | 20.90 | 21.34 | 20.68 | 20.92 | 562,036 | +0.35(+1.70%) |
Oct 13, 2017 | 20.84 | 20.85 | 20.54 | 20.57 | 156,798 | -0.11(-0.53%) |
Oct 12, 2017 | 20.56 | 20.82 | 20.51 | 20.68 | 218,342 | +0.05(+0.24%) |
Oct 11, 2017 | 20.74 | 20.96 | 20.45 | 20.63 | 236,254 | -0.17(-0.82%) |
Oct 10, 2017 | 21.00 | 21.00 | 20.79 | 20.80 | 212,758 | -0.13(-0.62%) |
Oct 09, 2017 | 20.79 | 20.94 | 20.67 | 20.93 | 138,366 | +0.10(+0.48%) |
Oct 06, 2017 | 20.67 | 21.05 | 20.65 | 20.83 | 206,036 | +0.07(+0.34%) |
Oct 05, 2017 | 21.52 | 21.52 | 20.50 | 20.76 | 213,734 | +0.06(+0.29%) |
Oct 04, 2017 | 18.69 | 21.45 | 18.69 | 20.70 | 898,825 | +2.30(+12.50%) |
Oct 03, 2017 | 18.21 | 18.64 | 18.12 | 18.40 | 191,807 | +0.25(+1.38%) |
Oct 02, 2017 | 18.08 | 18.32 | 17.89 | 18.15 | 271,078 | +0.16(+0.89%) |
Sep 29, 2017 | 18.00 | 18.18 | 17.79 | 17.99 | 575,260 | -0.06(-0.33%) |
Sep 28, 2017 | 17.93 | 18.16 | 17.63 | 18.05 | 433,076 | +0.11(+0.61%) |
Sep 27, 2017 | 17.59 | 18.04 | 17.36 | 17.94 | 371,497 | +0.43(+2.46%) |
Sep 26, 2017 | 17.60 | 17.81 | 17.39 | 17.51 | 483,803 | -0.06(-0.34%) |
Sep 25, 2017 | 17.60 | 17.79 | 17.44 | 17.57 | 127,534 | -0.02(-0.11%) |
Sep 22, 2017 | 17.70 | 17.71 | 17.54 | 17.59 | 91,639 | -0.08(-0.45%) |
Sep 21, 2017 | 17.65 | 17.78 | 17.57 | 17.67 | 109,299 | -0.01(-0.06%) |
Sep 20, 2017 | 17.60 | 17.85 | 17.60 | 17.68 | 100,409 | +0.06(+0.34%) |
Sep 19, 2017 | 17.76 | 17.80 | 17.59 | 17.62 | 84,694 | -0.17(-0.96%) |
Sep 18, 2017 | 17.64 | 17.96 | 17.61 | 17.79 | 83,678 | +0.21(+1.19%) |
Sep 15, 2017 | 17.36 | 17.62 | 17.16 | 17.58 | 203,165 | +0.26(+1.50%) |
Sep 14, 2017 | 17.18 | 17.44 | 17.13 | 17.32 | 98,613 | +0.13(+0.76%) |
Sep 13, 2017 | 17.03 | 17.28 | 17.03 | 17.19 | 69,250 | +0.11(+0.64%) |
Sep 12, 2017 | 16.83 | 17.09 | 16.83 | 17.08 | 75,833 | +0.28(+1.67%) |
Sep 11, 2017 | 17.01 | 17.11 | 16.72 | 16.80 | 100,860 | -0.13(-0.77%) |
Sep 08, 2017 | 16.85 | 17.00 | 16.73 | 16.93 | 127,057 | +0.05(+0.30%) |
Sep 07, 2017 | 16.86 | 16.96 | 16.60 | 16.88 | 97,748 | +0.04(+0.24%) |
Sep 06, 2017 | 16.88 | 16.99 | 16.77 | 16.84 | 103,000 | +0.11(+0.66%) |
Sep 05, 2017 | 16.79 | 17.06 | 16.66 | 16.73 | 159,208 | +0.01(+0.06%) |