Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.80 | 19.07 | 18.68 | 18.73 | 411,824 | -0.05(-0.27%) |
Nov 29, 2017 | 18.00 | 19.05 | 18.00 | 18.78 | 473,350 | +0.77(+4.28%) |
Nov 28, 2017 | 17.61 | 18.04 | 17.54 | 18.01 | 614,430 | +0.50(+2.86%) |
Nov 27, 2017 | 17.91 | 17.96 | 17.28 | 17.51 | 354,168 | -0.44(-2.45%) |
Nov 24, 2017 | 17.90 | 18.03 | 17.57 | 17.95 | 180,673 | +0.15(+0.84%) |
Nov 22, 2017 | 17.69 | 18.10 | 17.50 | 17.80 | 405,149 | +0.07(+0.39%) |
Nov 21, 2017 | 16.98 | 17.78 | 16.72 | 17.73 | 797,702 | +0.82(+4.85%) |
Nov 20, 2017 | 16.91 | 17.18 | 16.82 | 16.91 | 534,659 | -0.08(-0.47%) |
Nov 17, 2017 | 16.61 | 17.33 | 16.59 | 16.99 | 555,760 | +0.31(+1.86%) |
Nov 16, 2017 | 16.25 | 17.04 | 16.17 | 16.68 | 789,990 | +0.42(+2.58%) |
Nov 15, 2017 | 16.29 | 16.76 | 15.80 | 16.26 | 968,116 | -0.17(-1.03%) |
Nov 14, 2017 | 16.62 | 17.16 | 16.38 | 16.43 | 989,986 | -0.27(-1.62%) |
Nov 13, 2017 | 17.67 | 18.12 | 16.69 | 16.70 | 2,168,248 | -0.56(-3.24%) |
Nov 10, 2017 | 18.12 | 18.34 | 17.00 | 17.26 | 782,585 | -0.93(-5.11%) |
Nov 09, 2017 | 17.48 | 18.80 | 17.00 | 18.19 | 1,428,839 | +0.67(+3.82%) |
Nov 08, 2017 | 16.54 | 17.65 | 16.11 | 17.52 | 866,395 | +0.87(+5.23%) |
Nov 07, 2017 | 17.29 | 17.58 | 16.64 | 16.65 | 754,207 | -0.64(-3.70%) |
Nov 06, 2017 | 17.55 | 17.87 | 16.99 | 17.29 | 1,588,053 | -0.26(-1.48%) |
Nov 03, 2017 | 20.11 | 20.51 | 17.41 | 17.55 | 2,892,149 | -0.92(-4.98%) |
Nov 02, 2017 | 22.64 | 22.64 | 18.26 | 18.47 | 2,346,959 | -4.11(-18.20%) |
Nov 01, 2017 | 23.01 | 23.11 | 22.20 | 22.58 | 275,390 | -0.32(-1.40%) |
Oct 31, 2017 | 22.69 | 23.23 | 22.69 | 22.90 | 401,314 | +0.22(+0.97%) |
Oct 30, 2017 | 23.08 | 23.10 | 22.29 | 22.68 | 507,527 | -0.38(-1.65%) |
Oct 27, 2017 | 23.25 | 23.25 | 22.66 | 23.06 | 426,097 | +0.05(+0.22%) |
Oct 26, 2017 | 23.40 | 23.52 | 22.99 | 23.01 | 242,584 | -0.32(-1.37%) |
Oct 25, 2017 | 23.50 | 23.62 | 22.83 | 23.33 | 443,684 | -0.15(-0.64%) |
Oct 24, 2017 | 23.63 | 23.82 | 23.46 | 23.48 | 365,431 | -0.04(-0.17%) |
Oct 23, 2017 | 23.97 | 23.97 | 23.32 | 23.52 | 255,433 | -0.26(-1.09%) |
Oct 20, 2017 | 23.44 | 24.07 | 23.07 | 23.78 | 534,097 | +0.54(+2.32%) |
Oct 19, 2017 | 23.55 | 23.84 | 23.04 | 23.24 | 308,670 | -0.44(-1.86%) |
Oct 18, 2017 | 23.51 | 23.98 | 23.47 | 23.68 | 430,726 | +0.24(+1.02%) |
Oct 17, 2017 | 23.48 | 23.57 | 23.15 | 23.44 | 364,161 | -0.13(-0.55%) |
Oct 16, 2017 | 24.35 | 24.59 | 23.56 | 23.57 | 370,277 | -0.61(-2.52%) |
Oct 13, 2017 | 24.41 | 24.58 | 24.16 | 24.18 | 261,148 | -0.07(-0.29%) |
Oct 12, 2017 | 24.03 | 24.41 | 24.01 | 24.25 | 379,239 | +0.00(+0.00%) |
Oct 11, 2017 | 25.44 | 25.53 | 24.14 | 24.25 | 430,179 | -1.19(-4.68%) |
Oct 10, 2017 | 25.44 | 25.76 | 25.02 | 25.44 | 363,248 | -0.01(-0.04%) |
Oct 09, 2017 | 24.62 | 25.49 | 24.59 | 25.45 | 590,562 | +0.83(+3.37%) |
Oct 06, 2017 | 24.21 | 24.75 | 24.21 | 24.62 | 348,229 | +0.27(+1.11%) |
Oct 05, 2017 | 23.61 | 24.62 | 23.51 | 24.35 | 878,797 | +0.78(+3.31%) |
Oct 04, 2017 | 23.62 | 23.94 | 23.50 | 23.57 | 644,721 | -0.18(-0.76%) |
Oct 03, 2017 | 23.56 | 23.95 | 23.45 | 23.75 | 705,585 | +0.25(+1.06%) |
Oct 02, 2017 | 23.11 | 23.64 | 23.06 | 23.50 | 1,018,752 | +0.49(+2.13%) |
Sep 29, 2017 | 23.96 | 23.96 | 22.82 | 23.01 | 1,009,988 | -0.82(-3.44%) |
Sep 28, 2017 | 23.93 | 24.22 | 23.51 | 23.83 | 897,328 | -0.04(-0.17%) |
Sep 27, 2017 | 23.39 | 24.07 | 23.09 | 23.87 | 854,553 | +0.45(+1.92%) |
Sep 26, 2017 | 24.84 | 25.86 | 23.25 | 23.42 | 2,446,463 | -2.68(-10.27%) |
Sep 25, 2017 | 29.30 | 29.48 | 25.11 | 26.10 | 2,476,294 | -3.17(-10.83%) |
Sep 22, 2017 | 29.12 | 29.39 | 29.08 | 29.27 | 629,604 | +0.16(+0.55%) |
Sep 21, 2017 | 28.53 | 29.17 | 28.34 | 29.11 | 372,126 | +0.52(+1.82%) |
Sep 20, 2017 | 28.53 | 29.01 | 28.38 | 28.59 | 261,821 | +0.14(+0.51%) |
Sep 19, 2017 | 28.55 | 28.69 | 27.29 | 28.45 | 261,871 | -0.11(-0.40%) |
Sep 18, 2017 | 28.33 | 28.99 | 28.20 | 28.56 | 520,012 | +0.28(+0.99%) |
Sep 15, 2017 | 27.77 | 28.29 | 27.46 | 28.28 | 607,834 | +0.56(+2.02%) |
Sep 14, 2017 | 27.81 | 27.81 | 26.82 | 27.72 | 459,673 | -0.24(-0.86%) |
Sep 13, 2017 | 28.10 | 28.24 | 27.74 | 27.96 | 268,675 | -0.24(-0.85%) |
Sep 12, 2017 | 27.90 | 28.47 | 27.71 | 28.20 | 451,597 | +0.46(+1.66%) |
Sep 11, 2017 | 27.14 | 27.82 | 27.06 | 27.74 | 401,035 | +0.74(+2.74%) |
Sep 08, 2017 | 26.85 | 27.26 | 26.61 | 27.00 | 360,399 | +0.05(+0.19%) |
Sep 07, 2017 | 26.86 | 27.13 | 26.39 | 26.95 | 380,367 | +0.04(+0.15%) |
Sep 06, 2017 | 26.06 | 27.03 | 26.01 | 26.91 | 453,789 | +0.86(+3.30%) |
Sep 05, 2017 | 26.07 | 26.39 | 25.90 | 26.05 | 302,432 | -0.07(-0.27%) |