Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.28 | 17.97 | 17.18 | 17.90 | 1,055,558 | +0.67(+3.89%) |
Nov 29, 2017 | 16.77 | 17.51 | 16.77 | 17.23 | 716,419 | +0.42(+2.50%) |
Nov 28, 2017 | 16.71 | 16.84 | 16.40 | 16.81 | 1,132,552 | +0.10(+0.60%) |
Nov 27, 2017 | 16.92 | 17.04 | 16.66 | 16.71 | 819,628 | -0.26(-1.53%) |
Nov 24, 2017 | 17.35 | 17.35 | 16.79 | 16.97 | 448,301 | -0.35(-2.02%) |
Nov 22, 2017 | 17.14 | 17.55 | 17.05 | 17.32 | 866,538 | +0.15(+0.87%) |
Nov 21, 2017 | 16.12 | 17.24 | 15.96 | 17.17 | 1,132,123 | +1.23(+7.72%) |
Nov 20, 2017 | 15.00 | 15.99 | 14.92 | 15.94 | 1,973,859 | +0.94(+6.27%) |
Nov 17, 2017 | 14.71 | 15.48 | 14.66 | 15.00 | 2,383,698 | +0.37(+2.53%) |
Nov 16, 2017 | 16.98 | 17.12 | 14.50 | 14.63 | 4,526,683 | -4.44(-23.28%) |
Nov 15, 2017 | 19.28 | 19.31 | 18.95 | 19.07 | 521,714 | -0.34(-1.75%) |
Nov 14, 2017 | 19.60 | 19.64 | 19.23 | 19.41 | 311,097 | -0.39(-1.97%) |
Nov 13, 2017 | 19.65 | 19.87 | 19.37 | 19.80 | 545,259 | +0.14(+0.71%) |
Nov 10, 2017 | 20.10 | 20.40 | 19.64 | 19.66 | 333,799 | -0.53(-2.63%) |
Nov 09, 2017 | 20.41 | 20.57 | 20.02 | 20.19 | 507,999 | -0.37(-1.80%) |
Nov 08, 2017 | 18.74 | 20.88 | 18.68 | 20.56 | 1,123,701 | +1.81(+9.65%) |
Nov 07, 2017 | 20.81 | 21.14 | 18.37 | 18.75 | 1,383,970 | -2.12(-10.16%) |
Nov 06, 2017 | 20.76 | 21.10 | 20.46 | 20.87 | 762,832 | +0.03(+0.14%) |
Nov 03, 2017 | 20.34 | 21.34 | 20.34 | 20.84 | 336,885 | +0.45(+2.21%) |
Nov 02, 2017 | 20.80 | 21.06 | 20.36 | 20.39 | 414,113 | -0.37(-1.78%) |
Nov 01, 2017 | 21.15 | 21.17 | 20.39 | 20.76 | 488,458 | -0.29(-1.38%) |
Oct 31, 2017 | 20.73 | 21.29 | 20.68 | 21.05 | 322,716 | +0.30(+1.45%) |
Oct 30, 2017 | 20.94 | 21.25 | 20.54 | 20.75 | 325,117 | -0.30(-1.43%) |
Oct 27, 2017 | 20.72 | 21.10 | 20.64 | 21.05 | 307,816 | +0.29(+1.40%) |
Oct 26, 2017 | 21.23 | 21.41 | 20.71 | 20.76 | 386,726 | -0.47(-2.21%) |
Oct 25, 2017 | 21.15 | 21.29 | 20.73 | 21.23 | 275,489 | +0.09(+0.43%) |
Oct 24, 2017 | 21.08 | 21.35 | 20.90 | 21.14 | 262,532 | +0.04(+0.19%) |
Oct 23, 2017 | 21.32 | 21.49 | 20.82 | 21.10 | 210,357 | -0.29(-1.36%) |
Oct 20, 2017 | 21.43 | 21.61 | 21.18 | 21.39 | 320,864 | +0.16(+0.75%) |
Oct 19, 2017 | 20.57 | 21.25 | 20.48 | 21.23 | 357,701 | +0.45(+2.17%) |
Oct 18, 2017 | 20.17 | 20.82 | 20.11 | 20.78 | 359,926 | +0.68(+3.38%) |
Oct 17, 2017 | 20.05 | 20.21 | 19.89 | 20.10 | 457,888 | +0.05(+0.25%) |
Oct 16, 2017 | 20.36 | 20.77 | 19.66 | 20.05 | 569,998 | -0.26(-1.28%) |
Oct 13, 2017 | 20.68 | 20.77 | 20.27 | 20.31 | 306,854 | -0.24(-1.17%) |
Oct 12, 2017 | 20.93 | 21.03 | 20.22 | 20.55 | 446,361 | -0.39(-1.86%) |
Oct 11, 2017 | 21.01 | 21.23 | 20.83 | 20.94 | 267,944 | -0.17(-0.81%) |
Oct 10, 2017 | 20.72 | 21.42 | 20.72 | 21.11 | 552,697 | +0.44(+2.13%) |
Oct 09, 2017 | 21.57 | 21.66 | 20.52 | 20.67 | 470,013 | -0.90(-4.17%) |
Oct 06, 2017 | 21.49 | 21.99 | 21.47 | 21.57 | 495,650 | +0.05(+0.23%) |
Oct 05, 2017 | 21.34 | 21.57 | 21.32 | 21.52 | 535,388 | +0.27(+1.27%) |
Oct 04, 2017 | 21.49 | 21.73 | 21.10 | 21.25 | 779,770 | +0.00(+0.00%) |
Oct 03, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 503,574 | +0.21(+1.00%) |
Oct 02, 2017 | 20.82 | 21.17 | 20.60 | 21.04 | 688,906 | +0.33(+1.59%) |
Sep 29, 2017 | 20.52 | 20.92 | 20.52 | 20.71 | 686,242 | +0.20(+0.98%) |
Sep 28, 2017 | 21.77 | 21.77 | 20.47 | 20.51 | 876,900 | -1.27(-5.83%) |
Sep 27, 2017 | 21.46 | 21.90 | 21.26 | 21.78 | 666,302 | +0.36(+1.68%) |
Sep 26, 2017 | 21.21 | 21.49 | 21.19 | 21.42 | 597,282 | +0.31(+1.47%) |
Sep 25, 2017 | 20.74 | 21.13 | 20.69 | 21.11 | 301,872 | +0.36(+1.73%) |
Sep 22, 2017 | 20.71 | 20.89 | 20.53 | 20.75 | 286,919 | -0.01(-0.05%) |
Sep 21, 2017 | 20.65 | 21.00 | 20.32 | 20.76 | 378,403 | +0.10(+0.48%) |
Sep 20, 2017 | 20.05 | 20.67 | 19.94 | 20.66 | 467,835 | +0.63(+3.15%) |
Sep 19, 2017 | 20.32 | 20.33 | 19.49 | 20.03 | 616,324 | -0.27(-1.33%) |
Sep 18, 2017 | 19.90 | 20.98 | 19.80 | 20.30 | 873,981 | +0.62(+3.15%) |
Sep 15, 2017 | 19.62 | 19.87 | 19.11 | 19.68 | 1,822,893 | +0.19(+0.97%) |
Sep 14, 2017 | 18.88 | 19.84 | 18.76 | 19.49 | 1,265,829 | +0.61(+3.23%) |
Sep 13, 2017 | 18.36 | 18.90 | 18.04 | 18.88 | 1,059,400 | +0.53(+2.89%) |
Sep 12, 2017 | 17.97 | 18.56 | 17.81 | 18.35 | 542,443 | +0.40(+2.23%) |
Sep 11, 2017 | 18.01 | 18.53 | 17.73 | 17.95 | 869,214 | +0.10(+0.56%) |
Sep 08, 2017 | 18.05 | 18.11 | 17.60 | 17.85 | 529,496 | -0.28(-1.54%) |
Sep 07, 2017 | 17.42 | 18.15 | 17.10 | 18.13 | 633,196 | +0.69(+3.96%) |
Sep 06, 2017 | 16.88 | 17.46 | 16.52 | 17.44 | 734,057 | +0.60(+3.56%) |
Sep 05, 2017 | 16.68 | 17.16 | 16.53 | 16.84 | 335,512 | +0.13(+0.78%) |