Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.64 | 22.71 | 21.89 | 22.12 | 277,830 | -0.43(-1.90%) |
Nov 29, 2017 | 24.01 | 24.01 | 22.48 | 22.55 | 302,841 | -1.50(-6.22%) |
Nov 28, 2017 | 24.04 | 24.32 | 23.78 | 24.04 | 529,257 | +0.18(+0.77%) |
Nov 27, 2017 | 24.29 | 24.36 | 23.84 | 23.86 | 329,082 | -0.52(-2.11%) |
Nov 24, 2017 | 24.17 | 24.49 | 24.08 | 24.37 | 104,474 | +0.19(+0.80%) |
Nov 22, 2017 | 24.78 | 24.83 | 24.07 | 24.18 | 187,362 | -0.51(-2.05%) |
Nov 21, 2017 | 24.29 | 24.71 | 24.07 | 24.68 | 342,638 | +0.41(+1.68%) |
Nov 20, 2017 | 24.20 | 24.28 | 23.94 | 24.27 | 370,840 | +0.23(+0.97%) |
Nov 17, 2017 | 24.16 | 24.29 | 23.92 | 24.04 | 157,334 | -0.08(-0.32%) |
Nov 16, 2017 | 23.78 | 24.29 | 23.78 | 24.12 | 214,587 | +0.44(+1.85%) |
Nov 15, 2017 | 23.67 | 24.01 | 23.01 | 23.68 | 162,496 | -0.23(-0.97%) |
Nov 14, 2017 | 24.00 | 24.22 | 23.57 | 23.91 | 125,849 | -0.18(-0.76%) |
Nov 13, 2017 | 23.80 | 24.18 | 23.39 | 24.10 | 136,727 | +0.02(+0.08%) |
Nov 10, 2017 | 24.19 | 24.62 | 24.07 | 24.08 | 195,311 | -0.07(-0.28%) |
Nov 09, 2017 | 24.33 | 24.33 | 23.49 | 24.15 | 241,098 | -0.19(-0.80%) |
Nov 08, 2017 | 23.83 | 24.43 | 23.63 | 24.34 | 511,936 | +0.46(+1.91%) |
Nov 07, 2017 | 24.21 | 24.35 | 23.69 | 23.89 | 199,550 | -0.27(-1.12%) |
Nov 06, 2017 | 23.49 | 24.50 | 23.45 | 24.16 | 393,477 | +0.48(+2.05%) |
Nov 03, 2017 | 22.02 | 24.93 | 19.68 | 23.67 | 707,464 | -1.51(-6.00%) |
Nov 02, 2017 | 23.86 | 25.18 | 23.51 | 25.18 | 273,630 | +1.32(+5.52%) |
Nov 01, 2017 | 25.31 | 25.31 | 23.57 | 23.87 | 384,471 | -1.14(-4.57%) |
Oct 31, 2017 | 24.46 | 25.37 | 24.27 | 25.01 | 285,041 | +0.74(+3.04%) |
Oct 30, 2017 | 24.33 | 24.43 | 23.86 | 24.27 | 164,358 | -0.12(-0.48%) |
Oct 27, 2017 | 24.37 | 24.56 | 23.90 | 24.39 | 146,905 | +0.10(+0.40%) |
Oct 26, 2017 | 24.29 | 24.51 | 23.95 | 24.29 | 177,128 | +0.11(+0.44%) |
Oct 25, 2017 | 24.45 | 24.56 | 23.88 | 24.19 | 150,165 | -0.27(-1.11%) |
Oct 24, 2017 | 24.38 | 24.52 | 24.23 | 24.46 | 223,132 | +0.16(+0.64%) |
Oct 23, 2017 | 23.76 | 24.36 | 23.41 | 24.30 | 238,832 | +0.49(+2.08%) |
Oct 20, 2017 | 24.22 | 24.22 | 23.78 | 23.81 | 167,020 | -0.11(-0.45%) |
Oct 19, 2017 | 23.98 | 24.04 | 22.95 | 23.91 | 303,576 | -0.24(-1.00%) |
Oct 18, 2017 | 23.99 | 24.18 | 23.65 | 24.16 | 113,824 | +0.21(+0.89%) |
Oct 17, 2017 | 23.93 | 24.05 | 23.64 | 23.94 | 164,337 | +0.00(+0.00%) |
Oct 16, 2017 | 23.99 | 24.22 | 23.57 | 23.94 | 209,239 | +0.19(+0.82%) |
Oct 13, 2017 | 23.76 | 23.84 | 23.37 | 23.75 | 183,438 | +0.12(+0.49%) |
Oct 12, 2017 | 23.44 | 23.78 | 23.27 | 23.63 | 232,422 | +0.18(+0.79%) |
Oct 11, 2017 | 23.15 | 23.75 | 22.88 | 23.45 | 227,209 | +0.29(+1.26%) |
Oct 10, 2017 | 23.32 | 23.33 | 22.68 | 23.16 | 191,725 | -0.12(-0.50%) |
Oct 09, 2017 | 22.86 | 23.36 | 22.65 | 23.27 | 209,898 | +0.19(+0.84%) |
Oct 06, 2017 | 22.79 | 23.17 | 22.75 | 23.08 | 302,145 | +0.22(+0.98%) |
Oct 05, 2017 | 23.22 | 23.22 | 22.76 | 22.86 | 134,972 | -0.38(-1.63%) |
Oct 04, 2017 | 23.27 | 23.53 | 23.11 | 23.24 | 265,406 | -0.05(-0.21%) |
Oct 03, 2017 | 23.62 | 23.96 | 22.65 | 23.28 | 426,775 | -0.24(-1.03%) |
Oct 02, 2017 | 23.23 | 23.54 | 22.94 | 23.53 | 327,695 | +0.42(+1.80%) |
Sep 29, 2017 | 23.02 | 23.15 | 22.55 | 23.11 | 290,113 | +0.25(+1.10%) |
Sep 28, 2017 | 22.50 | 23.08 | 22.02 | 22.86 | 388,514 | +0.42(+1.86%) |
Sep 27, 2017 | 21.65 | 22.46 | 21.42 | 22.44 | 451,686 | +1.09(+5.08%) |
Sep 26, 2017 | 21.91 | 22.05 | 21.34 | 21.36 | 220,903 | -0.45(-2.05%) |
Sep 25, 2017 | 22.00 | 22.28 | 21.33 | 21.80 | 422,388 | -0.20(-0.93%) |
Sep 22, 2017 | 21.36 | 22.03 | 21.33 | 22.00 | 259,544 | +0.42(+1.93%) |
Sep 21, 2017 | 21.54 | 21.91 | 21.13 | 21.59 | 247,100 | -0.02(-0.09%) |
Sep 20, 2017 | 22.32 | 22.49 | 21.42 | 21.61 | 410,102 | -0.88(-3.92%) |
Sep 19, 2017 | 22.44 | 22.81 | 22.11 | 22.49 | 637,883 | -0.07(-0.30%) |
Sep 18, 2017 | 20.84 | 22.78 | 20.70 | 22.56 | 1,272,769 | +3.14(+16.18%) |
Sep 15, 2017 | 19.11 | 19.47 | 18.91 | 19.42 | 514,101 | +0.23(+1.21%) |
Sep 14, 2017 | 18.92 | 19.53 | 18.84 | 19.18 | 180,204 | +0.24(+1.28%) |
Sep 13, 2017 | 18.87 | 19.15 | 18.73 | 18.94 | 150,567 | +0.18(+0.98%) |
Sep 12, 2017 | 18.56 | 18.80 | 18.38 | 18.76 | 159,238 | +0.26(+1.42%) |
Sep 11, 2017 | 18.08 | 18.54 | 17.99 | 18.50 | 182,555 | +0.70(+3.92%) |
Sep 08, 2017 | 18.31 | 18.31 | 17.75 | 17.80 | 129,230 | -0.51(-2.81%) |
Sep 07, 2017 | 18.28 | 18.56 | 18.03 | 18.31 | 149,480 | +0.11(+0.59%) |
Sep 06, 2017 | 18.29 | 18.31 | 17.79 | 18.20 | 220,919 | +0.02(+0.11%) |
Sep 05, 2017 | 18.40 | 18.69 | 17.90 | 18.19 | 352,549 | +0.06(+0.32%) |