Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.94 | 20.14 | 19.55 | 19.94 | 204,610 | +0.00(+0.00%) |
Nov 29, 2017 | 19.74 | 20.04 | 19.45 | 19.94 | 174,038 | +0.20(+1.01%) |
Nov 28, 2017 | 19.55 | 19.94 | 19.15 | 19.74 | 184,412 | +0.30(+1.53%) |
Nov 27, 2017 | 20.04 | 20.14 | 19.25 | 19.45 | 194,397 | -0.60(-2.97%) |
Nov 24, 2017 | 20.54 | 20.64 | 19.84 | 20.04 | 120,739 | -0.30(-1.46%) |
Nov 22, 2017 | 20.04 | 20.54 | 19.84 | 20.34 | 188,397 | +0.60(+3.02%) |
Nov 21, 2017 | 19.64 | 20.14 | 19.55 | 19.74 | 105,998 | +0.00(+0.00%) |
Nov 20, 2017 | 19.84 | 20.24 | 19.55 | 19.74 | 161,668 | -0.40(-1.97%) |
Nov 17, 2017 | 19.45 | 20.34 | 19.35 | 20.14 | 241,782 | +0.79(+4.10%) |
Nov 16, 2017 | 19.05 | 19.45 | 19.05 | 19.35 | 102,275 | +0.30(+1.56%) |
Nov 15, 2017 | 19.45 | 19.45 | 18.85 | 19.05 | 215,640 | +0.00(+0.00%) |
Nov 14, 2017 | 18.95 | 19.35 | 18.75 | 19.05 | 173,378 | +0.10(+0.52%) |
Nov 13, 2017 | 19.55 | 19.55 | 18.95 | 18.95 | 135,218 | -0.40(-2.05%) |
Nov 10, 2017 | 19.25 | 19.64 | 19.15 | 19.35 | 141,622 | +0.10(+0.52%) |
Nov 09, 2017 | 19.94 | 20.03 | 18.95 | 19.25 | 305,939 | -0.50(-2.51%) |
Nov 08, 2017 | 19.94 | 20.44 | 19.59 | 19.74 | 218,659 | +0.00(+0.00%) |
Nov 07, 2017 | 19.25 | 19.74 | 19.00 | 19.74 | 178,396 | +0.50(+2.58%) |
Nov 06, 2017 | 19.15 | 19.74 | 18.85 | 19.25 | 200,535 | +0.10(+0.52%) |
Nov 03, 2017 | 18.95 | 19.35 | 18.65 | 19.15 | 200,661 | +0.00(+0.00%) |
Nov 02, 2017 | 19.25 | 19.74 | 18.95 | 19.15 | 164,495 | -0.20(-1.03%) |
Nov 01, 2017 | 19.45 | 19.45 | 18.95 | 19.35 | 426,661 | +0.10(+0.52%) |
Oct 31, 2017 | 19.05 | 19.35 | 18.85 | 19.25 | 204,147 | +0.10(+0.52%) |
Oct 30, 2017 | 19.45 | 19.55 | 19.00 | 19.15 | 227,312 | -0.10(-0.52%) |
Oct 27, 2017 | 19.05 | 19.59 | 19.05 | 19.25 | 185,760 | +0.10(+0.52%) |
Oct 26, 2017 | 19.94 | 19.94 | 19.15 | 19.15 | 252,382 | -0.60(-3.02%) |
Oct 25, 2017 | 19.84 | 20.24 | 19.64 | 19.74 | 201,235 | -0.10(-0.50%) |
Oct 24, 2017 | 19.64 | 20.14 | 19.64 | 19.84 | 186,106 | +0.10(+0.50%) |
Oct 23, 2017 | 19.64 | 20.34 | 19.64 | 19.74 | 247,722 | -0.30(-1.49%) |
Oct 20, 2017 | 20.14 | 20.54 | 19.74 | 20.04 | 306,138 | -0.50(-2.42%) |
Oct 19, 2017 | 20.34 | 20.64 | 19.94 | 20.54 | 185,590 | +0.50(+2.47%) |
Oct 18, 2017 | 20.54 | 20.54 | 19.94 | 20.04 | 124,551 | -0.50(-2.42%) |
Oct 17, 2017 | 20.14 | 20.54 | 19.84 | 20.54 | 165,022 | +0.30(+1.47%) |
Oct 16, 2017 | 20.93 | 21.03 | 20.04 | 20.24 | 268,462 | -0.69(-3.32%) |
Oct 13, 2017 | 20.93 | 21.33 | 20.64 | 20.93 | 224,968 | +0.10(+0.48%) |
Oct 12, 2017 | 21.13 | 21.13 | 20.54 | 20.84 | 169,309 | -0.20(-0.94%) |
Oct 11, 2017 | 20.84 | 21.33 | 20.04 | 21.03 | 408,476 | +0.30(+1.44%) |
Oct 10, 2017 | 21.63 | 21.83 | 20.55 | 20.74 | 329,914 | -0.69(-3.24%) |
Oct 09, 2017 | 21.23 | 21.63 | 20.93 | 21.43 | 284,989 | +0.60(+2.86%) |
Oct 06, 2017 | 20.24 | 21.03 | 19.64 | 20.84 | 359,536 | +0.79(+3.96%) |
Oct 05, 2017 | 20.24 | 20.44 | 19.84 | 20.04 | 173,333 | -0.10(-0.49%) |
Oct 04, 2017 | 20.14 | 20.44 | 19.84 | 20.14 | 209,771 | +0.20(+0.99%) |
Oct 03, 2017 | 19.84 | 20.24 | 19.84 | 19.94 | 206,546 | +0.00(+0.00%) |
Oct 02, 2017 | 19.25 | 20.04 | 19.25 | 19.94 | 272,818 | +0.60(+3.08%) |
Sep 29, 2017 | 20.04 | 20.14 | 19.35 | 19.35 | 312,060 | -0.60(-2.99%) |
Sep 28, 2017 | 20.14 | 20.54 | 19.74 | 19.94 | 446,382 | -0.20(-0.99%) |
Sep 27, 2017 | 19.45 | 20.14 | 19.25 | 20.14 | 270,744 | +0.60(+3.05%) |
Sep 26, 2017 | 20.64 | 21.03 | 19.35 | 19.55 | 820,974 | -1.19(-5.74%) |
Sep 25, 2017 | 20.54 | 21.33 | 20.14 | 20.74 | 419,518 | +0.30(+1.46%) |
Sep 22, 2017 | 20.34 | 20.74 | 20.04 | 20.44 | 538,825 | +0.50(+2.49%) |
Sep 21, 2017 | 20.84 | 21.13 | 19.64 | 19.94 | 894,013 | -1.19(-5.63%) |
Sep 20, 2017 | 21.93 | 22.12 | 21.03 | 21.13 | 478,236 | -0.69(-3.18%) |
Sep 19, 2017 | 21.63 | 22.22 | 21.13 | 21.83 | 1,489,859 | -2.28(-9.47%) |
Sep 18, 2017 | 25.10 | 25.10 | 23.81 | 24.11 | 357,693 | -1.49(-5.81%) |
Sep 15, 2017 | 24.80 | 25.60 | 24.11 | 25.60 | 1,032,049 | +0.79(+3.20%) |
Sep 14, 2017 | 24.80 | 25.40 | 24.41 | 24.80 | 201,076 | +0.10(+0.40%) |
Sep 13, 2017 | 25.60 | 25.89 | 24.70 | 24.70 | 275,237 | -0.99(-3.86%) |
Sep 12, 2017 | 25.70 | 26.39 | 25.30 | 25.70 | 264,805 | +0.20(+0.78%) |
Sep 11, 2017 | 27.38 | 27.48 | 25.30 | 25.50 | 449,667 | -2.58(-9.19%) |
Sep 08, 2017 | 28.28 | 28.38 | 26.79 | 28.08 | 475,671 | +0.00(+0.00%) |
Sep 07, 2017 | 27.18 | 28.18 | 26.69 | 28.08 | 395,887 | +1.49(+5.60%) |
Sep 06, 2017 | 27.38 | 27.58 | 25.99 | 26.59 | 455,106 | -0.99(-3.60%) |
Sep 05, 2017 | 26.59 | 27.58 | 25.89 | 27.58 | 427,067 | +1.59(+6.11%) |