Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.30 | 26.35 | 25.00 | 25.61 | 13,369 | +0.21(+0.82%) |
Nov 29, 2017 | 26.35 | 26.50 | 25.35 | 25.40 | 13,770 | -1.45(-5.40%) |
Nov 28, 2017 | 26.05 | 27.45 | 25.11 | 26.85 | 6,437 | +0.50(+1.90%) |
Nov 27, 2017 | 25.35 | 27.55 | 25.35 | 26.35 | 24,500 | +0.70(+2.73%) |
Nov 24, 2017 | 25.75 | 26.05 | 25.27 | 25.65 | 2,792 | -0.60(-2.28%) |
Nov 22, 2017 | 26.45 | 26.75 | 25.75 | 26.25 | 14,241 | +0.25(+0.96%) |
Nov 21, 2017 | 24.85 | 26.75 | 24.50 | 26.00 | 19,091 | +0.70(+2.77%) |
Nov 20, 2017 | 25.00 | 25.95 | 25.00 | 25.30 | 9,073 | +0.85(+3.48%) |
Nov 17, 2017 | 27.15 | 27.40 | 24.35 | 24.45 | 43,985 | -2.70(-9.94%) |
Nov 16, 2017 | 25.75 | 27.85 | 25.38 | 27.15 | 26,418 | +1.80(+7.10%) |
Nov 15, 2017 | 25.55 | 26.50 | 25.25 | 25.35 | 12,246 | -0.65(-2.50%) |
Nov 14, 2017 | 26.55 | 28.00 | 26.00 | 26.00 | 17,492 | -0.30(-1.14%) |
Nov 13, 2017 | 28.60 | 28.65 | 26.30 | 26.30 | 19,240 | -2.30(-8.04%) |
Nov 10, 2017 | 25.50 | 28.60 | 24.76 | 28.60 | 49,415 | +4.75(+19.92%) |
Nov 09, 2017 | 24.40 | 24.83 | 22.90 | 23.85 | 14,741 | +0.00(+0.00%) |
Nov 08, 2017 | 24.50 | 24.65 | 22.50 | 23.85 | 20,657 | -0.65(-2.65%) |
Nov 07, 2017 | 25.10 | 25.10 | 24.30 | 24.50 | 12,570 | -0.20(-0.81%) |
Nov 06, 2017 | 24.60 | 25.10 | 24.43 | 24.70 | 8,033 | -0.55(-2.18%) |
Nov 03, 2017 | 24.70 | 25.25 | 24.50 | 25.25 | 9,209 | +0.30(+1.20%) |
Nov 02, 2017 | 24.65 | 25.40 | 24.40 | 24.95 | 14,120 | -0.10(-0.40%) |
Nov 01, 2017 | 27.05 | 27.70 | 24.30 | 25.05 | 21,257 | -0.15(-0.60%) |
Oct 31, 2017 | 25.60 | 25.75 | 24.85 | 25.20 | 4,601 | -0.50(-1.95%) |
Oct 30, 2017 | 24.90 | 25.95 | 24.90 | 25.70 | 4,028 | +0.55(+2.19%) |
Oct 27, 2017 | 26.15 | 26.90 | 24.80 | 25.15 | 20,167 | -0.20(-0.79%) |
Oct 26, 2017 | 25.75 | 27.25 | 24.80 | 25.35 | 20,916 | -0.60(-2.31%) |
Oct 25, 2017 | 26.40 | 26.50 | 25.25 | 25.95 | 12,204 | +0.20(+0.78%) |
Oct 24, 2017 | 25.25 | 25.95 | 25.25 | 25.75 | 12,639 | +0.70(+2.79%) |
Oct 23, 2017 | 25.00 | 26.25 | 24.80 | 25.05 | 17,229 | -0.45(-1.76%) |
Oct 20, 2017 | 24.65 | 26.45 | 24.65 | 25.50 | 7,466 | +0.85(+3.45%) |
Oct 19, 2017 | 24.55 | 25.35 | 24.30 | 24.65 | 13,328 | +0.10(+0.41%) |
Oct 18, 2017 | 25.00 | 25.20 | 24.25 | 24.55 | 11,475 | -0.50(-2.00%) |
Oct 17, 2017 | 24.75 | 25.77 | 24.30 | 25.05 | 14,804 | +0.30(+1.21%) |
Oct 16, 2017 | 25.55 | 27.00 | 24.60 | 24.75 | 22,585 | -0.80(-3.13%) |
Oct 13, 2017 | 25.70 | 27.85 | 24.80 | 25.55 | 42,719 | -0.40(-1.54%) |
Oct 12, 2017 | 25.05 | 26.20 | 25.05 | 25.95 | 8,532 | +0.40(+1.57%) |
Oct 11, 2017 | 25.65 | 26.70 | 25.00 | 25.55 | 9,883 | -0.50(-1.92%) |
Oct 10, 2017 | 26.70 | 26.75 | 25.80 | 26.05 | 8,510 | -0.10(-0.38%) |
Oct 09, 2017 | 27.30 | 27.50 | 25.80 | 26.15 | 9,647 | -1.60(-5.77%) |
Oct 06, 2017 | 27.25 | 29.25 | 26.65 | 27.75 | 13,422 | +0.50(+1.83%) |
Oct 05, 2017 | 27.85 | 27.91 | 26.95 | 27.25 | 15,266 | -1.65(-5.71%) |
Oct 04, 2017 | 29.25 | 29.25 | 27.15 | 28.90 | 31,502 | -1.05(-3.51%) |
Oct 03, 2017 | 30.25 | 31.80 | 29.10 | 29.95 | 35,612 | +0.15(+0.50%) |
Oct 02, 2017 | 27.10 | 30.50 | 26.74 | 29.80 | 18,887 | +2.70(+9.96%) |
Sep 29, 2017 | 27.25 | 27.35 | 26.50 | 27.10 | 8,622 | -0.65(-2.34%) |
Sep 28, 2017 | 27.70 | 28.00 | 26.30 | 27.75 | 14,045 | +0.15(+0.54%) |
Sep 27, 2017 | 27.25 | 28.30 | 26.01 | 27.60 | 21,429 | +0.35(+1.28%) |
Sep 26, 2017 | 27.00 | 27.40 | 25.75 | 27.25 | 26,512 | +0.45(+1.68%) |
Sep 25, 2017 | 27.35 | 27.50 | 26.05 | 26.80 | 12,308 | -0.30(-1.11%) |
Sep 22, 2017 | 27.05 | 28.40 | 26.56 | 27.10 | 11,850 | -0.40(-1.45%) |
Sep 21, 2017 | 28.80 | 29.05 | 26.30 | 27.50 | 24,503 | -1.00(-3.51%) |
Sep 20, 2017 | 29.85 | 30.43 | 27.75 | 28.50 | 33,580 | -0.60(-2.06%) |
Sep 19, 2017 | 28.95 | 31.24 | 27.66 | 29.10 | 48,223 | +0.45(+1.57%) |
Sep 18, 2017 | 27.50 | 31.85 | 27.50 | 28.65 | 143,186 | +2.95(+11.48%) |
Sep 15, 2017 | 21.70 | 25.70 | 21.48 | 25.70 | 68,077 | +4.40(+20.66%) |
Sep 14, 2017 | 21.50 | 22.00 | 21.25 | 21.30 | 5,294 | -0.45(-2.07%) |
Sep 13, 2017 | 21.50 | 22.50 | 21.50 | 21.75 | 11,567 | +0.20(+0.93%) |
Sep 12, 2017 | 20.50 | 22.20 | 20.43 | 21.55 | 9,317 | +0.80(+3.86%) |
Sep 11, 2017 | 20.05 | 21.05 | 19.73 | 20.75 | 13,684 | +0.75(+3.75%) |
Sep 08, 2017 | 19.30 | 20.40 | 19.05 | 20.00 | 16,641 | +0.75(+3.90%) |
Sep 07, 2017 | 18.60 | 19.50 | 18.55 | 19.25 | 129,068 | +0.50(+2.67%) |
Sep 06, 2017 | 19.25 | 19.25 | 18.38 | 18.75 | 10,306 | -0.30(-1.57%) |
Sep 05, 2017 | 18.75 | 19.30 | 18.75 | 19.05 | 4,661 | +0.00(+0.00%) |