Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.39 | 21.50 | 21.17 | 21.18 | 702,924 | -0.10(-0.47%) |
Nov 29, 2017 | 21.13 | 21.39 | 21.04 | 21.28 | 585,334 | +0.19(+0.88%) |
Nov 28, 2017 | 21.36 | 21.36 | 20.66 | 21.10 | 447,106 | +0.54(+2.64%) |
Nov 27, 2017 | 20.75 | 21.02 | 20.50 | 20.55 | 1,613,815 | -0.19(-0.90%) |
Nov 24, 2017 | 20.66 | 20.83 | 20.53 | 20.74 | 309,794 | +0.09(+0.45%) |
Nov 22, 2017 | 20.49 | 20.85 | 20.32 | 20.65 | 523,442 | +0.16(+0.76%) |
Nov 21, 2017 | 20.10 | 20.66 | 19.93 | 20.49 | 481,964 | +0.59(+2.96%) |
Nov 20, 2017 | 19.47 | 19.99 | 19.43 | 19.90 | 422,306 | +0.43(+2.19%) |
Nov 17, 2017 | 19.14 | 19.61 | 19.14 | 19.48 | 405,614 | +0.65(+3.46%) |
Nov 16, 2017 | 18.51 | 18.84 | 18.51 | 18.82 | 528,688 | +0.40(+2.19%) |
Nov 15, 2017 | 18.42 | 18.48 | 18.13 | 18.42 | 328,441 | -0.26(-1.37%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.33 | 18.68 | 595,844 | -0.29(-1.51%) |
Nov 13, 2017 | 19.27 | 19.27 | 18.65 | 18.96 | 354,502 | -0.47(-2.39%) |
Nov 10, 2017 | 19.20 | 19.47 | 19.15 | 19.43 | 664,217 | +0.10(+0.52%) |
Nov 09, 2017 | 19.47 | 19.69 | 19.19 | 19.33 | 356,675 | -0.33(-1.66%) |
Nov 08, 2017 | 19.85 | 19.90 | 19.41 | 19.65 | 563,907 | -0.25(-1.25%) |
Nov 07, 2017 | 19.86 | 19.91 | 19.58 | 19.90 | 448,354 | +0.04(+0.20%) |
Nov 06, 2017 | 19.85 | 19.95 | 19.78 | 19.86 | 224,712 | +0.00(+0.00%) |
Nov 03, 2017 | 19.92 | 20.04 | 19.72 | 19.86 | 413,802 | -0.07(-0.35%) |
Nov 02, 2017 | 19.91 | 20.00 | 19.77 | 19.93 | 540,703 | +0.05(+0.27%) |
Nov 01, 2017 | 20.12 | 20.12 | 19.67 | 19.88 | 501,558 | -0.13(-0.66%) |
Oct 31, 2017 | 19.89 | 20.22 | 19.80 | 20.01 | 606,082 | +0.17(+0.86%) |
Oct 30, 2017 | 20.52 | 20.52 | 19.70 | 19.84 | 779,945 | -0.74(-3.58%) |
Oct 27, 2017 | 20.45 | 20.72 | 20.24 | 20.58 | 1,170,980 | +0.14(+0.68%) |
Oct 26, 2017 | 20.02 | 20.50 | 19.79 | 20.44 | 914,535 | +0.43(+2.17%) |
Oct 25, 2017 | 21.05 | 21.05 | 19.94 | 20.00 | 1,080,292 | -1.08(-5.14%) |
Oct 24, 2017 | 21.48 | 21.52 | 20.95 | 21.09 | 1,675,731 | -0.27(-1.27%) |
Oct 23, 2017 | 21.24 | 21.40 | 21.13 | 21.36 | 724,150 | +0.15(+0.73%) |
Oct 20, 2017 | 21.24 | 21.28 | 20.93 | 21.20 | 698,890 | +0.08(+0.37%) |
Oct 19, 2017 | 20.74 | 21.31 | 20.67 | 21.13 | 850,163 | +0.22(+1.04%) |
Oct 18, 2017 | 20.71 | 20.95 | 20.65 | 20.91 | 1,032,921 | +0.12(+0.56%) |
Oct 17, 2017 | 21.02 | 21.14 | 20.59 | 20.79 | 2,135,050 | -0.27(-1.29%) |
Oct 16, 2017 | 21.17 | 21.17 | 20.89 | 21.07 | 1,746,176 | +0.07(+0.33%) |
Oct 13, 2017 | 20.94 | 21.13 | 20.90 | 21.00 | 9,046,840 | -0.34(-1.60%) |
Oct 12, 2017 | 22.16 | 22.36 | 21.21 | 21.34 | 640,522 | -0.87(-3.90%) |
Oct 11, 2017 | 22.40 | 22.65 | 22.11 | 22.20 | 358,392 | -0.19(-0.86%) |
Oct 10, 2017 | 22.05 | 23.00 | 21.68 | 22.40 | 434,406 | -0.20(-0.89%) |
Oct 09, 2017 | 22.32 | 22.70 | 22.28 | 22.60 | 243,025 | +0.27(+1.21%) |
Oct 06, 2017 | 22.32 | 22.48 | 22.13 | 22.33 | 150,708 | -0.03(-0.14%) |
Oct 05, 2017 | 22.27 | 22.52 | 22.22 | 22.36 | 194,261 | +0.13(+0.59%) |
Oct 04, 2017 | 22.38 | 22.64 | 22.08 | 22.23 | 167,625 | -0.04(-0.17%) |
Oct 03, 2017 | 22.30 | 22.45 | 22.15 | 22.27 | 199,809 | -0.05(-0.21%) |
Oct 02, 2017 | 22.33 | 22.44 | 22.18 | 22.31 | 172,132 | +0.05(+0.21%) |
Sep 29, 2017 | 22.22 | 22.44 | 22.22 | 22.27 | 147,551 | +0.05(+0.24%) |
Sep 28, 2017 | 21.82 | 22.25 | 21.76 | 22.21 | 154,502 | +0.25(+1.13%) |
Sep 27, 2017 | 21.82 | 22.06 | 21.56 | 21.96 | 241,468 | +0.30(+1.39%) |
Sep 26, 2017 | 21.55 | 21.82 | 21.51 | 21.66 | 119,189 | +0.16(+0.76%) |
Sep 25, 2017 | 21.57 | 21.77 | 21.29 | 21.50 | 190,160 | -0.05(-0.25%) |
Sep 22, 2017 | 21.35 | 21.57 | 21.13 | 21.55 | 117,353 | +0.25(+1.16%) |
Sep 21, 2017 | 21.31 | 21.42 | 21.05 | 21.31 | 120,889 | -0.02(-0.11%) |
Sep 20, 2017 | 21.37 | 21.52 | 21.20 | 21.33 | 223,756 | +0.01(+0.04%) |
Sep 19, 2017 | 21.29 | 21.52 | 21.07 | 21.32 | 273,303 | +0.11(+0.51%) |
Sep 18, 2017 | 20.76 | 21.32 | 20.67 | 21.21 | 323,060 | +0.37(+1.78%) |
Sep 15, 2017 | 20.52 | 21.00 | 20.35 | 20.84 | 363,786 | +0.35(+1.70%) |
Sep 14, 2017 | 20.80 | 20.80 | 20.28 | 20.49 | 327,990 | -0.16(-0.79%) |
Sep 13, 2017 | 20.28 | 20.90 | 20.16 | 20.65 | 305,274 | +0.36(+1.79%) |
Sep 12, 2017 | 20.31 | 20.38 | 19.98 | 20.29 | 295,866 | -0.06(-0.30%) |
Sep 11, 2017 | 20.66 | 20.78 | 20.22 | 20.35 | 337,444 | -0.12(-0.60%) |
Sep 08, 2017 | 20.13 | 21.20 | 19.83 | 20.48 | 630,553 | +0.82(+4.17%) |
Sep 07, 2017 | 19.63 | 19.70 | 18.79 | 19.66 | 534,301 | +0.08(+0.40%) |
Sep 06, 2017 | 19.59 | 19.62 | 19.32 | 19.58 | 168,935 | +0.12(+0.64%) |
Sep 05, 2017 | 19.59 | 19.73 | 19.32 | 19.45 | 192,660 | -0.17(-0.87%) |