Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.35 | 23.50 | 22.45 | 22.55 | 43,313 | -0.50(-2.17%) |
Nov 29, 2017 | 22.90 | 23.25 | 22.65 | 23.05 | 37,080 | +0.20(+0.88%) |
Nov 28, 2017 | 22.85 | 23.15 | 22.50 | 22.85 | 35,028 | +0.10(+0.44%) |
Nov 27, 2017 | 23.25 | 23.25 | 22.65 | 22.75 | 31,645 | -0.40(-1.73%) |
Nov 24, 2017 | 22.90 | 23.15 | 22.70 | 23.15 | 13,928 | +0.30(+1.31%) |
Nov 22, 2017 | 22.80 | 23.05 | 22.56 | 22.85 | 43,205 | -0.10(-0.44%) |
Nov 21, 2017 | 22.00 | 23.15 | 21.88 | 22.95 | 70,242 | +0.95(+4.32%) |
Nov 20, 2017 | 21.65 | 22.00 | 21.55 | 22.00 | 21,191 | +0.50(+2.33%) |
Nov 17, 2017 | 21.80 | 22.00 | 21.30 | 21.50 | 29,592 | -0.45(-2.05%) |
Nov 16, 2017 | 20.90 | 22.10 | 20.85 | 21.95 | 66,013 | +1.20(+5.78%) |
Nov 15, 2017 | 20.80 | 21.00 | 20.60 | 20.75 | 22,262 | -0.35(-1.66%) |
Nov 14, 2017 | 20.45 | 21.25 | 20.25 | 21.10 | 15,901 | +0.35(+1.69%) |
Nov 13, 2017 | 21.00 | 21.40 | 20.75 | 20.75 | 29,289 | -0.45(-2.12%) |
Nov 10, 2017 | 21.21 | 21.55 | 20.75 | 21.20 | 44,201 | +0.05(+0.24%) |
Nov 09, 2017 | 20.45 | 21.25 | 20.40 | 21.15 | 38,652 | +0.40(+1.93%) |
Nov 08, 2017 | 20.35 | 20.90 | 20.25 | 20.75 | 39,815 | +0.15(+0.73%) |
Nov 07, 2017 | 20.95 | 20.95 | 20.00 | 20.60 | 34,952 | -0.25(-1.20%) |
Nov 06, 2017 | 20.70 | 21.20 | 20.40 | 20.85 | 23,219 | +0.15(+0.72%) |
Nov 03, 2017 | 21.40 | 21.40 | 20.65 | 20.70 | 23,301 | -0.65(-3.04%) |
Nov 02, 2017 | 20.75 | 21.59 | 20.70 | 21.35 | 26,362 | +0.60(+2.89%) |
Nov 01, 2017 | 21.90 | 21.90 | 20.57 | 20.75 | 32,299 | -0.80(-3.71%) |
Oct 31, 2017 | 21.35 | 21.95 | 21.20 | 21.55 | 35,494 | +0.35(+1.65%) |
Oct 30, 2017 | 22.10 | 22.25 | 21.00 | 21.20 | 25,675 | -1.10(-4.93%) |
Oct 27, 2017 | 21.60 | 22.50 | 21.55 | 22.30 | 46,403 | +0.75(+3.48%) |
Oct 26, 2017 | 22.10 | 22.50 | 21.35 | 21.55 | 48,513 | -0.35(-1.60%) |
Oct 25, 2017 | 21.00 | 22.57 | 21.00 | 21.90 | 76,423 | -1.05(-4.58%) |
Oct 24, 2017 | 23.05 | 23.25 | 22.70 | 22.95 | 112,429 | -0.10(-0.43%) |
Oct 23, 2017 | 23.45 | 23.60 | 22.91 | 23.05 | 46,926 | -0.35(-1.50%) |
Oct 20, 2017 | 23.55 | 23.93 | 23.25 | 23.40 | 36,251 | +0.10(+0.43%) |
Oct 19, 2017 | 24.00 | 24.00 | 23.20 | 23.30 | 32,201 | -0.90(-3.72%) |
Oct 18, 2017 | 23.85 | 24.35 | 23.75 | 24.20 | 35,910 | +0.45(+1.89%) |
Oct 17, 2017 | 24.05 | 24.45 | 23.65 | 23.75 | 24,963 | -0.45(-1.86%) |
Oct 16, 2017 | 23.70 | 24.35 | 23.70 | 24.20 | 31,517 | +0.32(+1.36%) |
Oct 13, 2017 | 23.85 | 23.95 | 23.50 | 23.88 | 30,766 | +0.18(+0.74%) |
Oct 12, 2017 | 23.60 | 24.00 | 23.60 | 23.70 | 25,043 | +0.05(+0.21%) |
Oct 11, 2017 | 23.90 | 24.30 | 23.65 | 23.65 | 29,271 | -0.25(-1.05%) |
Oct 10, 2017 | 23.80 | 24.10 | 23.45 | 23.90 | 19,781 | +0.25(+1.06%) |
Oct 09, 2017 | 23.70 | 23.90 | 23.55 | 23.65 | 19,783 | -0.10(-0.42%) |
Oct 06, 2017 | 23.80 | 24.05 | 23.60 | 23.75 | 29,773 | -0.25(-1.04%) |
Oct 05, 2017 | 24.90 | 24.90 | 23.75 | 24.00 | 46,325 | -0.90(-3.61%) |
Oct 04, 2017 | 24.95 | 25.65 | 24.55 | 24.90 | 68,805 | -0.05(-0.20%) |
Oct 03, 2017 | 24.15 | 25.00 | 23.75 | 24.95 | 69,496 | +0.80(+3.31%) |
Oct 02, 2017 | 23.60 | 24.25 | 23.60 | 24.15 | 64,746 | +0.55(+2.33%) |
Sep 29, 2017 | 23.50 | 23.75 | 23.16 | 23.60 | 70,181 | +0.05(+0.21%) |
Sep 28, 2017 | 22.75 | 23.70 | 22.50 | 23.55 | 73,194 | +0.45(+1.95%) |
Sep 27, 2017 | 20.95 | 23.27 | 20.90 | 23.10 | 107,153 | +2.20(+10.53%) |
Sep 26, 2017 | 20.35 | 21.10 | 20.33 | 20.90 | 61,444 | +0.55(+2.70%) |
Sep 25, 2017 | 19.90 | 20.45 | 19.65 | 20.35 | 52,858 | +0.45(+2.26%) |
Sep 22, 2017 | 19.75 | 20.00 | 19.55 | 19.90 | 20,683 | +0.30(+1.53%) |
Sep 21, 2017 | 19.50 | 19.70 | 19.49 | 19.60 | 25,613 | +0.05(+0.26%) |
Sep 20, 2017 | 19.40 | 19.60 | 19.40 | 19.55 | 19,132 | +0.05(+0.26%) |
Sep 19, 2017 | 19.45 | 19.60 | 19.40 | 19.50 | 25,445 | -0.10(-0.51%) |
Sep 18, 2017 | 18.65 | 19.80 | 18.65 | 19.60 | 31,854 | +1.00(+5.38%) |
Sep 15, 2017 | 18.45 | 18.75 | 18.20 | 18.60 | 83,748 | +0.10(+0.54%) |
Sep 14, 2017 | 18.70 | 18.90 | 18.35 | 18.50 | 23,297 | -0.20(-1.07%) |
Sep 13, 2017 | 18.50 | 18.88 | 18.35 | 18.70 | 22,770 | +0.30(+1.63%) |
Sep 12, 2017 | 18.70 | 18.90 | 18.35 | 18.40 | 11,623 | -0.15(-0.81%) |
Sep 11, 2017 | 18.40 | 18.62 | 18.30 | 18.55 | 14,859 | +0.35(+1.92%) |
Sep 08, 2017 | 17.85 | 18.75 | 17.85 | 18.20 | 30,190 | +0.35(+1.96%) |
Sep 07, 2017 | 18.65 | 18.65 | 17.70 | 17.85 | 72,607 | -0.75(-4.03%) |
Sep 06, 2017 | 18.45 | 18.80 | 18.35 | 18.60 | 17,686 | +0.25(+1.36%) |
Sep 05, 2017 | 19.00 | 19.00 | 18.05 | 18.35 | 54,966 | -0.80(-4.18%) |