Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.38 | 31.18 | 26.38 | 30.20 | 426,896 | +2.92(+10.70%) |
Nov 29, 2017 | 29.30 | 29.49 | 26.30 | 27.28 | 210,768 | -1.92(-6.58%) |
Nov 28, 2017 | 28.54 | 29.44 | 27.44 | 29.20 | 208,241 | +0.79(+2.78%) |
Nov 27, 2017 | 28.26 | 29.23 | 26.74 | 28.41 | 222,593 | +0.08(+0.28%) |
Nov 24, 2017 | 27.47 | 28.61 | 27.09 | 28.33 | 150,044 | +1.05(+3.85%) |
Nov 22, 2017 | 25.20 | 27.86 | 25.20 | 27.28 | 219,184 | +2.20(+8.77%) |
Nov 21, 2017 | 25.68 | 26.77 | 25.00 | 25.08 | 166,396 | -0.44(-1.72%) |
Nov 20, 2017 | 22.56 | 26.55 | 22.45 | 25.52 | 296,776 | +2.62(+11.44%) |
Nov 17, 2017 | 26.01 | 26.92 | 22.23 | 22.90 | 323,566 | -3.35(-12.76%) |
Nov 16, 2017 | 26.51 | 27.03 | 26.13 | 26.25 | 149,710 | -0.14(-0.53%) |
Nov 15, 2017 | 26.75 | 27.68 | 26.34 | 26.39 | 184,582 | -0.61(-2.26%) |
Nov 14, 2017 | 30.47 | 30.88 | 25.20 | 27.00 | 321,183 | -3.50(-11.48%) |
Nov 13, 2017 | 30.99 | 33.00 | 30.24 | 30.50 | 274,708 | +0.06(+0.20%) |
Nov 10, 2017 | 28.45 | 31.03 | 28.38 | 30.44 | 222,794 | +1.82(+6.36%) |
Nov 09, 2017 | 28.86 | 29.21 | 28.16 | 28.62 | 110,046 | -0.18(-0.62%) |
Nov 08, 2017 | 27.80 | 29.00 | 27.08 | 28.80 | 332,257 | +1.21(+4.39%) |
Nov 07, 2017 | 26.59 | 30.48 | 26.19 | 27.59 | 748,020 | +4.27(+18.31%) |
Nov 06, 2017 | 23.91 | 23.91 | 23.21 | 23.32 | 37,123 | -0.47(-1.98%) |
Nov 03, 2017 | 23.44 | 23.99 | 23.02 | 23.79 | 101,425 | +0.45(+1.93%) |
Nov 02, 2017 | 22.89 | 23.59 | 22.12 | 23.34 | 107,125 | +0.34(+1.48%) |
Nov 01, 2017 | 24.41 | 24.52 | 22.85 | 23.00 | 154,054 | -1.29(-5.31%) |
Oct 31, 2017 | 23.50 | 24.39 | 23.07 | 24.29 | 139,918 | +0.89(+3.80%) |
Oct 30, 2017 | 23.14 | 23.54 | 22.71 | 23.40 | 55,109 | +0.40(+1.74%) |
Oct 27, 2017 | 22.09 | 23.24 | 21.63 | 23.00 | 108,692 | +0.85(+3.84%) |
Oct 26, 2017 | 22.44 | 22.44 | 21.61 | 22.15 | 89,306 | -0.29(-1.29%) |
Oct 25, 2017 | 23.42 | 23.76 | 22.16 | 22.44 | 90,653 | -0.73(-3.15%) |
Oct 24, 2017 | 22.54 | 23.40 | 22.32 | 23.17 | 73,238 | +0.78(+3.48%) |
Oct 23, 2017 | 22.60 | 22.98 | 22.16 | 22.39 | 87,641 | -0.26(-1.15%) |
Oct 20, 2017 | 23.09 | 23.66 | 22.18 | 22.65 | 109,847 | -0.62(-2.66%) |
Oct 19, 2017 | 23.77 | 24.40 | 23.00 | 23.27 | 95,505 | -0.66(-2.76%) |
Oct 18, 2017 | 24.10 | 24.92 | 23.51 | 23.93 | 178,056 | +0.35(+1.48%) |
Oct 17, 2017 | 22.50 | 23.72 | 22.29 | 23.58 | 141,239 | +1.54(+6.99%) |
Oct 16, 2017 | 22.63 | 23.39 | 21.57 | 22.04 | 158,760 | -0.70(-3.08%) |
Oct 13, 2017 | 23.42 | 23.58 | 22.07 | 22.74 | 139,336 | -0.58(-2.49%) |
Oct 12, 2017 | 22.81 | 23.38 | 22.57 | 23.32 | 77,560 | +0.55(+2.42%) |
Oct 11, 2017 | 22.26 | 22.90 | 22.08 | 22.77 | 74,976 | +0.39(+1.74%) |
Oct 10, 2017 | 22.16 | 23.58 | 21.86 | 22.38 | 146,781 | +0.33(+1.50%) |
Oct 09, 2017 | 21.35 | 22.10 | 20.67 | 22.05 | 97,445 | +0.82(+3.86%) |
Oct 06, 2017 | 20.99 | 21.96 | 20.70 | 21.23 | 85,549 | +0.11(+0.52%) |
Oct 05, 2017 | 20.71 | 21.27 | 20.61 | 21.12 | 69,412 | +0.43(+2.08%) |
Oct 04, 2017 | 20.44 | 21.00 | 20.13 | 20.69 | 165,593 | +0.47(+2.32%) |
Oct 03, 2017 | 19.74 | 20.47 | 19.25 | 20.22 | 233,855 | +0.51(+2.59%) |
Oct 02, 2017 | 19.52 | 20.00 | 18.94 | 19.71 | 130,279 | +0.06(+0.31%) |
Sep 29, 2017 | 20.23 | 20.73 | 19.32 | 19.65 | 143,759 | -0.56(-2.77%) |
Sep 28, 2017 | 19.31 | 20.55 | 19.30 | 20.21 | 176,580 | +0.91(+4.72%) |
Sep 27, 2017 | 19.17 | 19.49 | 19.00 | 19.30 | 133,494 | +0.01(+0.05%) |
Sep 26, 2017 | 19.42 | 19.66 | 18.70 | 19.29 | 120,249 | -0.11(-0.57%) |
Sep 25, 2017 | 19.37 | 19.89 | 19.20 | 19.40 | 128,071 | -0.17(-0.87%) |
Sep 22, 2017 | 20.52 | 20.84 | 19.01 | 19.57 | 233,004 | -1.23(-5.91%) |
Sep 21, 2017 | 20.30 | 22.69 | 20.15 | 20.80 | 584,457 | +0.65(+3.23%) |
Sep 20, 2017 | 18.93 | 20.49 | 18.80 | 20.15 | 292,608 | +1.16(+6.11%) |
Sep 19, 2017 | 19.06 | 19.19 | 18.60 | 18.99 | 115,255 | -0.10(-0.52%) |
Sep 18, 2017 | 19.67 | 20.20 | 19.06 | 19.09 | 256,681 | -0.31(-1.60%) |
Sep 15, 2017 | 18.79 | 19.48 | 17.93 | 19.40 | 308,253 | +0.68(+3.63%) |
Sep 14, 2017 | 17.84 | 18.99 | 17.52 | 18.72 | 217,272 | +0.75(+4.17%) |
Sep 13, 2017 | 19.30 | 20.40 | 17.82 | 17.97 | 485,303 | -1.08(-5.67%) |
Sep 12, 2017 | 17.51 | 19.35 | 17.05 | 19.05 | 341,411 | +1.38(+7.81%) |
Sep 11, 2017 | 18.28 | 18.90 | 17.00 | 17.67 | 228,842 | -0.62(-3.39%) |
Sep 08, 2017 | 17.99 | 18.96 | 16.41 | 18.29 | 531,824 | +0.24(+1.33%) |
Sep 07, 2017 | 16.45 | 19.16 | 16.00 | 18.05 | 1,183,986 | +2.02(+12.60%) |
Sep 06, 2017 | 16.28 | 16.73 | 14.42 | 16.03 | 820,529 | -0.09(-0.56%) |
Sep 05, 2017 | 11.50 | 16.40 | 11.50 | 16.12 | 1,811,100 | +4.94(+44.19%) |