Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.36 | 35.71 | 28.36 | 32.02 | 209,844 | +4.01(+14.32%) |
Nov 29, 2017 | 26.22 | 28.40 | 26.22 | 28.01 | 260,437 | +1.19(+4.44%) |
Nov 28, 2017 | 25.94 | 26.85 | 25.85 | 26.82 | 73,476 | +0.99(+3.83%) |
Nov 27, 2017 | 25.81 | 26.01 | 25.74 | 25.83 | 80,777 | +0.03(+0.12%) |
Nov 24, 2017 | 25.61 | 25.98 | 25.34 | 25.80 | 20,806 | +0.71(+2.83%) |
Nov 22, 2017 | 24.70 | 25.62 | 24.66 | 25.09 | 152,725 | +0.09(+0.36%) |
Nov 21, 2017 | 24.24 | 25.22 | 24.14 | 25.00 | 121,746 | +0.42(+1.71%) |
Nov 20, 2017 | 24.33 | 24.58 | 24.15 | 24.58 | 63,941 | +0.39(+1.61%) |
Nov 17, 2017 | 24.32 | 24.44 | 22.21 | 24.19 | 23,278 | -0.15(-0.62%) |
Nov 16, 2017 | 24.44 | 24.52 | 24.07 | 24.34 | 74,295 | +0.23(+0.95%) |
Nov 15, 2017 | 23.75 | 24.56 | 23.69 | 24.11 | 25,184 | +0.11(+0.46%) |
Nov 14, 2017 | 23.52 | 24.51 | 23.52 | 24.00 | 25,033 | +0.30(+1.27%) |
Nov 13, 2017 | 23.36 | 24.37 | 23.29 | 23.70 | 88,365 | -0.45(-1.86%) |
Nov 10, 2017 | 23.01 | 24.89 | 23.00 | 24.15 | 17,359 | +1.43(+6.29%) |
Nov 09, 2017 | 22.82 | 23.35 | 22.54 | 22.72 | 311,608 | -0.49(-2.13%) |
Nov 08, 2017 | 22.93 | 23.31 | 22.74 | 23.21 | 4,375 | +0.50(+2.22%) |
Nov 07, 2017 | 23.25 | 23.25 | 22.71 | 22.71 | 5,318 | -0.11(-0.48%) |
Nov 06, 2017 | 23.11 | 23.20 | 22.82 | 22.82 | 60,475 | -0.39(-1.68%) |
Nov 03, 2017 | 23.00 | 23.24 | 22.90 | 23.21 | 24,920 | +0.01(+0.04%) |
Nov 02, 2017 | 23.00 | 23.24 | 22.70 | 23.20 | 126,494 | +0.58(+2.56%) |
Nov 01, 2017 | 23.00 | 23.31 | 22.56 | 22.62 | 49,243 | -0.30(-1.31%) |
Oct 31, 2017 | 23.30 | 23.38 | 22.92 | 22.92 | 19,411 | -0.58(-2.47%) |
Oct 30, 2017 | 23.15 | 23.54 | 23.13 | 23.50 | 128,552 | +0.50(+2.17%) |
Oct 27, 2017 | 22.83 | 23.34 | 22.73 | 23.00 | 10,160 | -0.47(-2.00%) |
Oct 26, 2017 | 23.64 | 23.71 | 23.29 | 23.47 | 13,259 | +0.72(+3.16%) |
Oct 25, 2017 | 22.63 | 22.99 | 22.27 | 22.75 | 6,675 | -0.24(-1.04%) |
Oct 24, 2017 | 23.50 | 23.50 | 22.61 | 22.99 | 10,255 | -0.29(-1.23%) |
Oct 23, 2017 | 23.72 | 23.73 | 22.92 | 23.28 | 8,611 | -0.03(-0.15%) |
Oct 20, 2017 | 24.00 | 24.00 | 23.31 | 23.31 | 43,191 | -0.69(-2.88%) |
Oct 19, 2017 | 24.25 | 24.28 | 23.56 | 24.00 | 26,574 | -0.11(-0.44%) |
Oct 18, 2017 | 24.45 | 24.52 | 24.10 | 24.11 | 18,617 | -0.27(-1.13%) |
Oct 17, 2017 | 24.39 | 24.51 | 24.30 | 24.38 | 19,678 | -0.42(-1.69%) |
Oct 16, 2017 | 25.52 | 25.52 | 24.58 | 24.80 | 16,026 | -0.62(-2.44%) |
Oct 13, 2017 | 25.74 | 25.74 | 25.41 | 25.42 | 12,910 | -0.29(-1.13%) |
Oct 12, 2017 | 26.14 | 26.18 | 25.70 | 25.71 | 35,636 | -0.44(-1.68%) |
Oct 11, 2017 | 26.42 | 26.81 | 26.07 | 26.15 | 70,991 | -0.57(-2.13%) |
Oct 10, 2017 | 26.04 | 26.94 | 25.91 | 26.72 | 32,061 | +0.21(+0.79%) |
Oct 09, 2017 | 26.21 | 27.25 | 26.05 | 26.51 | 30,812 | -0.04(-0.15%) |
Oct 06, 2017 | 25.88 | 26.96 | 25.75 | 26.55 | 74,002 | +0.35(+1.34%) |
Oct 05, 2017 | 25.00 | 26.20 | 24.95 | 26.20 | 31,056 | +1.21(+4.84%) |
Oct 04, 2017 | 24.05 | 25.00 | 24.05 | 24.99 | 91,127 | +1.03(+4.30%) |
Oct 03, 2017 | 22.85 | 24.48 | 22.85 | 23.96 | 81,270 | +1.39(+6.16%) |
Oct 02, 2017 | 22.49 | 22.57 | 22.49 | 22.57 | 5,687 | -0.04(-0.18%) |
Sep 29, 2017 | 22.25 | 22.61 | 22.25 | 22.61 | 2,966 | +0.61(+2.77%) |
Sep 28, 2017 | 21.91 | 22.02 | 21.85 | 22.00 | 12,335 | +0.20(+0.92%) |
Sep 27, 2017 | 21.73 | 21.98 | 21.73 | 21.80 | 4,643 | -0.02(-0.07%) |
Sep 26, 2017 | 21.70 | 21.82 | 21.70 | 21.82 | 9,761 | +0.12(+0.53%) |
Sep 25, 2017 | 21.39 | 21.71 | 21.25 | 21.70 | 27,433 | +0.20(+0.93%) |
Sep 21, 2017 | 21.50 | 21.50 | 21.50 | 1 | +0.00(+0.00%) | |
Sep 20, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 501 | +0.20(+0.94%) |
Sep 18, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.57(-2.61%) | |
Sep 15, 2017 | 21.87 | 21.87 | 21.87 | 21.87 | 493 | +0.81(+3.85%) |
Sep 12, 2017 | 21.06 | 21.06 | 21.06 | 1 | -0.04(-0.19%) | |
Sep 11, 2017 | 20.85 | 21.17 | 20.85 | 21.10 | 1,639 | +0.21(+1.01%) |
Sep 08, 2017 | 21.10 | 21.11 | 20.88 | 20.89 | 782 | -0.07(-0.35%) |
Sep 07, 2017 | 20.70 | 20.96 | 20.70 | 20.96 | 836 | +0.23(+1.12%) |
Sep 06, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 103 | -0.07(-0.31%) |
Sep 05, 2017 | 20.59 | 20.88 | 20.58 | 20.80 | 10,538 | +0.10(+0.46%) |