Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.50 | 19.60 | 19.10 | 19.15 | 59,089 | -0.25(-1.29%) |
Nov 29, 2017 | 19.10 | 19.45 | 19.05 | 19.40 | 70,898 | +0.30(+1.57%) |
Nov 28, 2017 | 19.00 | 19.40 | 18.95 | 19.10 | 77,688 | +0.15(+0.79%) |
Nov 27, 2017 | 19.00 | 19.25 | 18.93 | 18.95 | 104,521 | -0.10(-0.52%) |
Nov 24, 2017 | 19.00 | 19.12 | 18.90 | 19.05 | 25,902 | +0.10(+0.53%) |
Nov 22, 2017 | 19.10 | 19.25 | 18.95 | 18.95 | 50,113 | -0.15(-0.79%) |
Nov 21, 2017 | 18.70 | 19.25 | 18.70 | 19.10 | 77,935 | +0.45(+2.41%) |
Nov 20, 2017 | 18.40 | 18.70 | 18.25 | 18.65 | 63,022 | +0.35(+1.91%) |
Nov 17, 2017 | 18.25 | 18.46 | 18.20 | 18.30 | 72,877 | -0.10(-0.54%) |
Nov 16, 2017 | 18.30 | 18.76 | 18.25 | 18.40 | 180,953 | +0.05(+0.27%) |
Nov 15, 2017 | 18.85 | 18.99 | 18.30 | 18.35 | 110,993 | -0.85(-4.43%) |
Nov 14, 2017 | 18.85 | 19.50 | 18.85 | 19.20 | 113,633 | +0.25(+1.32%) |
Nov 13, 2017 | 19.20 | 19.35 | 18.70 | 18.95 | 87,726 | -0.30(-1.56%) |
Nov 10, 2017 | 19.30 | 19.50 | 19.20 | 19.25 | 37,126 | -0.15(-0.77%) |
Nov 09, 2017 | 19.35 | 19.55 | 19.25 | 19.40 | 62,229 | -0.10(-0.51%) |
Nov 08, 2017 | 19.55 | 19.65 | 19.35 | 19.50 | 181,160 | -0.10(-0.51%) |
Nov 07, 2017 | 20.15 | 20.25 | 19.50 | 19.60 | 95,414 | -0.60(-2.97%) |
Nov 06, 2017 | 20.05 | 20.45 | 20.00 | 20.20 | 102,644 | +0.20(+1.00%) |
Nov 03, 2017 | 19.90 | 20.20 | 19.80 | 20.00 | 135,417 | +0.15(+0.76%) |
Nov 02, 2017 | 19.45 | 19.90 | 19.35 | 19.85 | 99,282 | +0.40(+2.06%) |
Nov 01, 2017 | 19.70 | 19.70 | 19.20 | 19.45 | 131,900 | -0.10(-0.51%) |
Oct 31, 2017 | 19.30 | 19.65 | 19.23 | 19.55 | 119,377 | +0.35(+1.82%) |
Oct 30, 2017 | 19.10 | 19.45 | 19.00 | 19.20 | 128,740 | +0.00(+0.00%) |
Oct 27, 2017 | 19.40 | 19.55 | 19.05 | 19.20 | 150,289 | -0.15(-0.78%) |
Oct 26, 2017 | 19.30 | 19.60 | 19.15 | 19.35 | 119,661 | +0.15(+0.78%) |
Oct 25, 2017 | 19.40 | 19.50 | 19.05 | 19.20 | 197,366 | -0.20(-1.03%) |
Oct 24, 2017 | 19.00 | 19.45 | 18.85 | 19.40 | 249,354 | +0.55(+2.92%) |
Oct 23, 2017 | 19.10 | 19.60 | 18.65 | 18.85 | 294,897 | -0.97(-4.92%) |
Oct 20, 2017 | 20.25 | 20.35 | 19.50 | 19.82 | 425,308 | -0.53(-2.58%) |
Oct 19, 2017 | 19.85 | 20.40 | 17.10 | 20.35 | 815,411 | -1.30(-6.00%) |
Oct 18, 2017 | 22.00 | 22.02 | 21.50 | 21.65 | 182,487 | -0.30(-1.37%) |
Oct 17, 2017 | 21.35 | 21.95 | 21.35 | 21.95 | 127,389 | +0.60(+2.81%) |
Oct 16, 2017 | 21.35 | 22.15 | 21.00 | 21.35 | 162,412 | +0.00(+0.00%) |
Oct 13, 2017 | 21.75 | 21.75 | 21.25 | 21.35 | 112,059 | -0.20(-0.93%) |
Oct 12, 2017 | 21.45 | 21.70 | 21.25 | 21.55 | 173,275 | +0.00(+0.00%) |
Oct 11, 2017 | 21.50 | 22.00 | 21.45 | 21.55 | 159,430 | +0.10(+0.47%) |
Oct 10, 2017 | 22.10 | 22.21 | 21.35 | 21.45 | 128,894 | -0.55(-2.50%) |
Oct 09, 2017 | 21.40 | 22.00 | 21.20 | 22.00 | 171,323 | +0.75(+3.53%) |
Oct 06, 2017 | 21.60 | 21.60 | 21.14 | 21.25 | 91,217 | -0.50(-2.30%) |
Oct 05, 2017 | 21.55 | 21.75 | 21.36 | 21.75 | 157,163 | +0.20(+0.93%) |
Oct 04, 2017 | 21.70 | 21.70 | 21.40 | 21.55 | 184,236 | -0.15(-0.69%) |
Oct 03, 2017 | 21.75 | 21.85 | 21.45 | 21.70 | 127,847 | -0.15(-0.69%) |
Oct 02, 2017 | 21.95 | 22.20 | 21.70 | 21.85 | 175,217 | +0.10(+0.46%) |
Sep 29, 2017 | 21.60 | 21.95 | 21.60 | 21.75 | 64,010 | +0.00(+0.00%) |
Sep 28, 2017 | 21.90 | 21.95 | 21.45 | 21.75 | 131,119 | -0.10(-0.46%) |
Sep 27, 2017 | 20.95 | 21.95 | 20.80 | 21.85 | 126,110 | +1.05(+5.05%) |
Sep 26, 2017 | 20.80 | 20.95 | 20.70 | 20.80 | 145,533 | +0.15(+0.73%) |
Sep 25, 2017 | 20.80 | 20.98 | 20.40 | 20.65 | 229,450 | +0.15(+0.73%) |
Sep 22, 2017 | 20.55 | 20.65 | 20.40 | 20.50 | 65,370 | +0.00(+0.00%) |
Sep 21, 2017 | 20.75 | 20.80 | 20.35 | 20.50 | 98,969 | -0.15(-0.73%) |
Sep 20, 2017 | 20.25 | 21.00 | 20.25 | 20.65 | 123,810 | +0.35(+1.72%) |
Sep 19, 2017 | 20.10 | 20.40 | 20.00 | 20.30 | 160,049 | +0.05(+0.25%) |
Sep 18, 2017 | 20.20 | 20.35 | 20.02 | 20.25 | 209,174 | +0.00(+0.00%) |
Sep 15, 2017 | 20.00 | 20.65 | 19.80 | 20.25 | 288,847 | +0.20(+1.00%) |
Sep 14, 2017 | 20.50 | 20.55 | 19.95 | 20.05 | 65,982 | -0.15(-0.74%) |
Sep 13, 2017 | 20.05 | 20.35 | 20.00 | 20.20 | 81,211 | +0.00(+0.00%) |
Sep 12, 2017 | 20.45 | 20.45 | 20.00 | 20.20 | 66,378 | -0.10(-0.49%) |
Sep 11, 2017 | 20.70 | 20.70 | 20.20 | 20.30 | 169,583 | -0.20(-0.98%) |
Sep 08, 2017 | 20.40 | 21.05 | 20.30 | 20.50 | 126,116 | +0.00(+0.00%) |
Sep 07, 2017 | 19.95 | 20.65 | 19.74 | 20.50 | 216,389 | +0.55(+2.76%) |
Sep 06, 2017 | 20.15 | 20.30 | 19.70 | 19.95 | 140,325 | +0.02(+0.13%) |
Sep 05, 2017 | 20.20 | 20.20 | 19.65 | 19.93 | 163,808 | -0.32(-1.60%) |