Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.01 | 23.03 | 22.33 | 22.42 | 719,785 | -0.35(-1.55%) |
Nov 29, 2017 | 23.84 | 23.89 | 22.46 | 22.77 | 756,763 | -1.12(-4.69%) |
Nov 28, 2017 | 24.08 | 24.15 | 23.60 | 23.89 | 1,640,285 | -0.11(-0.45%) |
Nov 27, 2017 | 24.83 | 24.84 | 23.64 | 24.00 | 864,283 | -1.16(-4.63%) |
Nov 24, 2017 | 24.91 | 25.21 | 24.76 | 25.16 | 819,540 | +0.28(+1.12%) |
Nov 22, 2017 | 25.30 | 25.41 | 24.45 | 24.88 | 830,239 | -0.33(-1.32%) |
Nov 21, 2017 | 24.49 | 25.38 | 24.44 | 25.22 | 678,604 | +1.02(+4.22%) |
Nov 20, 2017 | 24.21 | 24.28 | 23.63 | 24.20 | 869,354 | +0.00(+0.00%) |
Nov 17, 2017 | 24.23 | 24.95 | 24.06 | 24.20 | 978,535 | -0.05(-0.19%) |
Nov 16, 2017 | 23.51 | 24.39 | 23.42 | 24.24 | 1,114,465 | +0.97(+4.19%) |
Nov 15, 2017 | 25.64 | 25.64 | 22.95 | 23.27 | 2,126,344 | -2.48(-9.64%) |
Nov 14, 2017 | 23.68 | 25.92 | 23.68 | 25.75 | 3,833,117 | +4.36(+20.39%) |
Nov 13, 2017 | 21.18 | 21.61 | 21.04 | 21.39 | 1,080,525 | +0.07(+0.34%) |
Nov 10, 2017 | 21.20 | 21.34 | 21.03 | 21.32 | 289,669 | +0.08(+0.38%) |
Nov 09, 2017 | 21.96 | 21.96 | 21.07 | 21.23 | 678,966 | -0.88(-3.96%) |
Nov 08, 2017 | 21.19 | 22.17 | 21.13 | 22.11 | 686,665 | +0.89(+4.21%) |
Nov 07, 2017 | 21.37 | 21.51 | 21.15 | 21.22 | 473,488 | -0.12(-0.55%) |
Nov 06, 2017 | 20.58 | 21.41 | 20.51 | 21.33 | 687,554 | +0.78(+3.78%) |
Nov 03, 2017 | 20.29 | 20.58 | 20.29 | 20.56 | 362,213 | +0.32(+1.56%) |
Nov 02, 2017 | 20.14 | 20.31 | 20.04 | 20.24 | 185,170 | +0.09(+0.45%) |
Nov 01, 2017 | 20.51 | 20.63 | 19.83 | 20.15 | 514,612 | -0.30(-1.46%) |
Oct 31, 2017 | 20.32 | 20.52 | 20.16 | 20.45 | 378,413 | +0.14(+0.71%) |
Oct 30, 2017 | 20.05 | 20.33 | 19.96 | 20.30 | 373,393 | +0.16(+0.81%) |
Oct 27, 2017 | 20.24 | 20.35 | 19.87 | 20.14 | 250,512 | +0.07(+0.36%) |
Oct 26, 2017 | 19.76 | 20.13 | 19.42 | 20.07 | 257,030 | +0.39(+1.97%) |
Oct 25, 2017 | 19.78 | 19.82 | 19.37 | 19.68 | 224,410 | -0.16(-0.82%) |
Oct 24, 2017 | 19.90 | 20.00 | 19.71 | 19.84 | 295,238 | -0.03(-0.14%) |
Oct 23, 2017 | 20.04 | 20.12 | 19.84 | 19.87 | 185,577 | -0.04(-0.18%) |
Oct 20, 2017 | 20.12 | 20.31 | 19.81 | 19.91 | 349,310 | -0.05(-0.23%) |
Oct 19, 2017 | 19.94 | 20.02 | 19.37 | 19.95 | 302,918 | -0.18(-0.90%) |
Oct 18, 2017 | 20.02 | 20.20 | 19.88 | 20.13 | 326,382 | +0.14(+0.68%) |
Oct 17, 2017 | 19.83 | 20.01 | 19.51 | 20.00 | 218,070 | +0.16(+0.82%) |
Oct 16, 2017 | 19.89 | 19.99 | 19.74 | 19.84 | 266,169 | -0.05(-0.27%) |
Oct 13, 2017 | 19.97 | 20.00 | 19.77 | 19.89 | 234,816 | +0.06(+0.32%) |
Oct 12, 2017 | 19.73 | 20.02 | 19.73 | 19.83 | 289,821 | +0.05(+0.27%) |
Oct 11, 2017 | 19.64 | 19.94 | 19.58 | 19.77 | 304,571 | +0.10(+0.51%) |
Oct 10, 2017 | 19.91 | 19.91 | 19.43 | 19.67 | 500,644 | -0.13(-0.64%) |
Oct 09, 2017 | 19.84 | 20.07 | 19.75 | 19.80 | 238,337 | -0.03(-0.14%) |
Oct 06, 2017 | 19.87 | 20.09 | 19.75 | 19.83 | 422,312 | -0.06(-0.32%) |
Oct 05, 2017 | 19.86 | 19.99 | 19.75 | 19.89 | 367,357 | +0.08(+0.41%) |
Oct 04, 2017 | 19.85 | 19.93 | 19.68 | 19.81 | 395,934 | -0.05(-0.27%) |
Oct 03, 2017 | 19.81 | 19.90 | 19.51 | 19.86 | 500,052 | +0.02(+0.09%) |
Oct 02, 2017 | 19.42 | 19.94 | 19.36 | 19.84 | 646,221 | +0.37(+1.90%) |
Sep 29, 2017 | 19.47 | 19.64 | 18.48 | 19.47 | 550,377 | -0.01(-0.05%) |
Sep 28, 2017 | 18.91 | 19.49 | 18.87 | 19.48 | 574,051 | +0.53(+2.81%) |
Sep 27, 2017 | 19.10 | 18.95 | 530,698 | +0.65(+3.55%) | ||
Sep 26, 2017 | 18.23 | 18.45 | 18.10 | 18.30 | 715,474 | +0.18(+1.00%) |
Sep 25, 2017 | 18.19 | 18.19 | 17.78 | 18.12 | 549,890 | -0.09(-0.50%) |
Sep 22, 2017 | 17.46 | 18.32 | 17.46 | 18.21 | 404,989 | +0.65(+3.70%) |
Sep 21, 2017 | 17.88 | 17.97 | 17.50 | 17.56 | 409,201 | -0.29(-1.62%) |
Sep 20, 2017 | 18.07 | 18.07 | 17.65 | 17.85 | 340,935 | -0.12(-0.65%) |
Sep 19, 2017 | 18.05 | 18.19 | 17.88 | 17.97 | 820,242 | -0.09(-0.50%) |
Sep 18, 2017 | 17.79 | 18.14 | 17.79 | 18.06 | 460,836 | +0.37(+2.09%) |
Sep 15, 2017 | 17.28 | 17.69 | 17.25 | 17.69 | 371,576 | +0.42(+2.40%) |
Sep 14, 2017 | 17.17 | 17.42 | 17.03 | 17.27 | 362,194 | +0.10(+0.58%) |
Sep 13, 2017 | 17.28 | 17.43 | 17.14 | 17.17 | 380,476 | -0.13(-0.73%) |
Sep 12, 2017 | 16.87 | 17.44 | 16.82 | 17.30 | 413,739 | +0.53(+3.18%) |
Sep 11, 2017 | 17.05 | 16.71 | 16.77 | 894,890 | +0.08(+0.49%) | |
Sep 08, 2017 | 17.03 | 17.12 | 16.64 | 16.68 | 467,429 | -0.35(-2.07%) |
Sep 07, 2017 | 17.16 | 17.16 | 17.01 | 17.04 | 303,809 | -0.13(-0.74%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.05 | 17.16 | 277,806 | -0.04(-0.21%) |
Sep 05, 2017 | 17.30 | 17.37 | 17.05 | 17.20 | 317,244 | -0.21(-1.19%) |