Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.23 | 24.32 | 23.20 | 23.44 | 342,372 | -0.69(-2.86%) |
Nov 29, 2017 | 24.73 | 24.78 | 23.83 | 24.13 | 402,083 | -0.49(-1.99%) |
Nov 28, 2017 | 23.35 | 25.00 | 23.29 | 24.62 | 594,275 | +1.33(+5.71%) |
Nov 27, 2017 | 22.96 | 23.34 | 22.59 | 23.29 | 451,829 | +0.33(+1.44%) |
Nov 24, 2017 | 23.00 | 23.23 | 22.79 | 22.96 | 115,218 | -0.03(-0.13%) |
Nov 22, 2017 | 21.70 | 23.44 | 21.59 | 22.99 | 744,454 | +1.29(+5.94%) |
Nov 21, 2017 | 21.75 | 21.86 | 21.14 | 21.70 | 477,436 | +0.23(+1.07%) |
Nov 20, 2017 | 21.30 | 21.54 | 21.04 | 21.47 | 380,114 | +0.27(+1.27%) |
Nov 17, 2017 | 21.20 | 21.68 | 20.35 | 21.20 | 758,144 | -0.30(-1.40%) |
Nov 16, 2017 | 21.00 | 21.66 | 20.63 | 21.50 | 116,014 | +0.58(+2.77%) |
Nov 15, 2017 | 20.81 | 21.03 | 20.48 | 20.92 | 98,933 | -0.05(-0.24%) |
Nov 14, 2017 | 21.18 | 21.20 | 20.81 | 20.97 | 47,665 | -0.22(-1.04%) |
Nov 13, 2017 | 20.87 | 21.22 | 20.46 | 21.19 | 148,740 | +0.33(+1.58%) |
Nov 10, 2017 | 21.40 | 21.64 | 18.52 | 20.86 | 458,276 | -0.32(-1.51%) |
Nov 09, 2017 | 21.22 | 21.26 | 20.72 | 21.18 | 135,626 | -0.10(-0.47%) |
Nov 08, 2017 | 20.33 | 21.47 | 19.97 | 21.28 | 261,684 | +0.98(+4.83%) |
Nov 07, 2017 | 20.55 | 20.67 | 19.95 | 20.30 | 156,562 | -0.36(-1.74%) |
Nov 06, 2017 | 21.84 | 21.93 | 20.57 | 20.66 | 90,042 | -1.22(-5.58%) |
Nov 03, 2017 | 21.43 | 21.97 | 21.40 | 21.88 | 106,173 | +0.36(+1.67%) |
Nov 02, 2017 | 21.48 | 21.54 | 21.23 | 21.52 | 111,917 | +0.05(+0.23%) |
Nov 01, 2017 | 21.98 | 21.98 | 21.25 | 21.47 | 121,042 | -0.50(-2.28%) |
Oct 31, 2017 | 22.03 | 22.05 | 21.85 | 21.97 | 150,594 | +0.09(+0.41%) |
Oct 30, 2017 | 21.30 | 21.94 | 21.20 | 21.88 | 116,353 | -0.04(-0.18%) |
Oct 27, 2017 | 21.96 | 21.98 | 21.70 | 21.92 | 95,934 | +0.04(+0.18%) |
Oct 26, 2017 | 21.94 | 21.96 | 21.72 | 21.88 | 118,163 | +0.06(+0.27%) |
Oct 25, 2017 | 21.74 | 22.20 | 21.50 | 21.82 | 122,661 | -0.06(-0.27%) |
Oct 24, 2017 | 22.25 | 22.25 | 21.71 | 21.88 | 120,853 | -0.27(-1.22%) |
Oct 23, 2017 | 22.51 | 22.65 | 21.34 | 22.15 | 147,375 | -0.23(-1.03%) |
Oct 20, 2017 | 21.41 | 22.88 | 21.05 | 22.38 | 345,227 | +1.10(+5.17%) |
Oct 19, 2017 | 21.00 | 21.34 | 20.63 | 21.28 | 78,658 | +0.08(+0.38%) |
Oct 18, 2017 | 21.46 | 21.46 | 21.10 | 21.20 | 52,174 | -0.13(-0.61%) |
Oct 17, 2017 | 21.47 | 21.65 | 21.28 | 21.33 | 31,845 | -0.14(-0.65%) |
Oct 16, 2017 | 21.30 | 21.80 | 21.25 | 21.47 | 76,324 | +0.22(+1.04%) |
Oct 13, 2017 | 21.75 | 21.76 | 21.11 | 21.25 | 45,077 | -0.33(-1.53%) |
Oct 12, 2017 | 21.77 | 21.95 | 21.52 | 21.58 | 30,408 | -0.36(-1.64%) |
Oct 11, 2017 | 22.09 | 22.11 | 21.85 | 21.94 | 57,468 | -0.04(-0.18%) |
Oct 10, 2017 | 21.95 | 22.01 | 21.80 | 21.98 | 56,444 | +0.17(+0.78%) |
Oct 09, 2017 | 22.05 | 22.05 | 21.65 | 21.81 | 50,059 | -0.14(-0.64%) |
Oct 06, 2017 | 21.91 | 22.05 | 21.91 | 21.95 | 54,314 | -0.05(-0.23%) |
Oct 05, 2017 | 21.90 | 22.04 | 21.62 | 22.00 | 70,865 | +0.20(+0.92%) |
Oct 04, 2017 | 21.50 | 22.00 | 21.26 | 21.80 | 70,908 | +0.29(+1.35%) |
Oct 03, 2017 | 21.46 | 21.57 | 21.27 | 21.51 | 60,105 | +0.08(+0.37%) |
Oct 02, 2017 | 21.15 | 21.53 | 20.71 | 21.43 | 160,609 | +0.27(+1.28%) |
Sep 29, 2017 | 21.24 | 21.27 | 19.03 | 21.16 | 105,934 | +0.06(+0.28%) |
Sep 28, 2017 | 21.25 | 21.44 | 20.83 | 21.10 | 74,878 | -0.30(-1.40%) |
Sep 27, 2017 | 19.85 | 21.49 | 19.85 | 21.40 | 159,110 | +1.58(+7.97%) |
Sep 26, 2017 | 19.94 | 20.09 | 19.75 | 19.82 | 82,411 | -0.09(-0.45%) |
Sep 25, 2017 | 20.22 | 20.29 | 19.68 | 19.91 | 193,748 | -0.38(-1.87%) |
Sep 22, 2017 | 20.33 | 20.46 | 20.15 | 20.29 | 44,849 | -0.05(-0.25%) |
Sep 21, 2017 | 20.65 | 20.69 | 20.23 | 20.34 | 82,820 | -0.34(-1.64%) |
Sep 20, 2017 | 20.97 | 20.37 | 20.68 | 116,195 | -0.29(-1.38%) | |
Sep 19, 2017 | 21.00 | 20.48 | 20.97 | 78,617 | +0.21(+1.01%) | |
Sep 18, 2017 | 20.71 | 21.32 | 20.26 | 20.76 | 173,488 | +0.05(+0.24%) |
Sep 15, 2017 | 21.90 | 21.90 | 20.60 | 20.71 | 286,033 | -1.32(-5.99%) |
Sep 14, 2017 | 21.62 | 22.14 | 21.09 | 22.03 | 153,245 | +0.30(+1.38%) |
Sep 13, 2017 | 22.24 | 22.50 | 21.68 | 21.73 | 80,088 | -0.37(-1.67%) |
Sep 12, 2017 | 22.63 | 21.87 | 22.10 | 86,540 | -0.40(-1.78%) | |
Sep 11, 2017 | 22.59 | 23.23 | 22.41 | 22.50 | 74,477 | +0.08(+0.36%) |
Sep 08, 2017 | 22.24 | 22.79 | 22.09 | 22.42 | 84,373 | +0.19(+0.85%) |
Sep 07, 2017 | 22.71 | 22.71 | 22.15 | 22.23 | 90,523 | -0.48(-2.11%) |
Sep 06, 2017 | 23.40 | 23.40 | 22.66 | 22.71 | 55,538 | -0.68(-2.91%) |
Sep 05, 2017 | 23.58 | 23.58 | 23.17 | 23.39 | 68,559 | -0.25(-1.06%) |