Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.14 | 19.40 | 18.21 | 19.09 | 445,471 | +0.15(+0.79%) |
Nov 29, 2017 | 18.51 | 19.22 | 18.39 | 18.94 | 272,000 | +0.38(+2.05%) |
Nov 28, 2017 | 18.96 | 19.20 | 17.99 | 18.56 | 282,879 | -0.44(-2.32%) |
Nov 27, 2017 | 18.78 | 19.45 | 18.47 | 19.00 | 329,171 | +0.31(+1.66%) |
Nov 24, 2017 | 18.51 | 19.00 | 17.73 | 18.69 | 183,816 | +0.26(+1.41%) |
Nov 22, 2017 | 18.49 | 19.40 | 18.35 | 18.43 | 328,022 | +0.04(+0.22%) |
Nov 21, 2017 | 18.29 | 18.75 | 18.05 | 18.39 | 112,531 | +0.26(+1.43%) |
Nov 20, 2017 | 17.81 | 18.47 | 17.62 | 18.13 | 141,421 | +0.25(+1.40%) |
Nov 17, 2017 | 17.74 | 18.42 | 17.73 | 17.88 | 109,167 | +0.08(+0.45%) |
Nov 16, 2017 | 17.31 | 18.29 | 17.23 | 17.80 | 202,620 | +0.51(+2.95%) |
Nov 15, 2017 | 17.49 | 18.22 | 17.21 | 17.29 | 130,850 | -0.12(-0.69%) |
Nov 14, 2017 | 17.57 | 17.80 | 17.02 | 17.41 | 123,288 | -0.17(-0.97%) |
Nov 13, 2017 | 19.21 | 19.24 | 17.08 | 17.58 | 216,369 | -1.64(-8.53%) |
Nov 10, 2017 | 18.42 | 19.98 | 17.91 | 19.22 | 236,738 | +1.04(+5.72%) |
Nov 09, 2017 | 17.28 | 18.45 | 17.12 | 18.18 | 205,248 | +0.71(+4.06%) |
Nov 08, 2017 | 16.25 | 17.80 | 16.13 | 17.47 | 258,663 | +1.19(+7.31%) |
Nov 07, 2017 | 16.70 | 17.26 | 15.20 | 16.28 | 470,268 | -0.33(-1.99%) |
Nov 06, 2017 | 17.83 | 18.05 | 16.31 | 16.61 | 338,101 | -1.14(-6.42%) |
Nov 03, 2017 | 17.13 | 18.33 | 17.05 | 17.75 | 265,715 | +0.67(+3.92%) |
Nov 02, 2017 | 17.25 | 17.66 | 17.02 | 17.08 | 123,245 | -0.26(-1.50%) |
Nov 01, 2017 | 18.52 | 19.12 | 17.18 | 17.34 | 215,730 | -0.98(-5.35%) |
Oct 31, 2017 | 18.42 | 18.75 | 17.76 | 18.32 | 235,668 | +0.44(+2.46%) |
Oct 30, 2017 | 17.16 | 17.98 | 16.61 | 17.88 | 163,879 | +0.83(+4.87%) |
Oct 27, 2017 | 17.04 | 17.27 | 16.57 | 17.05 | 219,775 | -0.13(-0.76%) |
Oct 26, 2017 | 17.35 | 17.73 | 16.34 | 17.18 | 318,984 | -0.26(-1.49%) |
Oct 25, 2017 | 19.43 | 19.44 | 17.08 | 17.44 | 289,039 | -1.94(-10.01%) |
Oct 24, 2017 | 20.48 | 18.54 | 19.38 | 297,612 | +0.11(+0.57%) | |
Oct 23, 2017 | 18.49 | 19.45 | 18.20 | 19.27 | 236,709 | +0.83(+4.50%) |
Oct 20, 2017 | 19.40 | 19.92 | 18.21 | 18.44 | 280,550 | -0.77(-4.01%) |
Oct 19, 2017 | 19.02 | 19.65 | 17.42 | 19.21 | 760,632 | +0.21(+1.11%) |
Oct 18, 2017 | 20.82 | 21.09 | 18.90 | 19.00 | 412,578 | -1.63(-7.90%) |
Oct 17, 2017 | 22.48 | 22.58 | 20.18 | 20.63 | 275,371 | -1.76(-7.86%) |
Oct 16, 2017 | 23.04 | 23.68 | 22.26 | 22.39 | 214,396 | -0.65(-2.82%) |
Oct 13, 2017 | 22.97 | 24.00 | 22.82 | 23.04 | 191,756 | +0.04(+0.17%) |
Oct 12, 2017 | 22.61 | 23.67 | 22.29 | 23.00 | 281,226 | +0.22(+0.97%) |
Oct 11, 2017 | 23.86 | 24.24 | 22.56 | 22.78 | 373,495 | -1.27(-5.28%) |
Oct 10, 2017 | 26.15 | 26.68 | 23.80 | 24.05 | 424,858 | -1.66(-6.46%) |
Oct 09, 2017 | 28.05 | 28.20 | 25.46 | 25.71 | 690,221 | -2.25(-8.05%) |
Oct 06, 2017 | 28.70 | 28.76 | 27.52 | 27.96 | 218,515 | -0.76(-2.65%) |
Oct 05, 2017 | 29.39 | 30.06 | 27.45 | 28.72 | 372,672 | -0.46(-1.58%) |
Oct 04, 2017 | 28.10 | 30.20 | 28.00 | 29.18 | 636,952 | +1.15(+4.10%) |
Oct 03, 2017 | 28.22 | 28.40 | 27.00 | 28.03 | 501,044 | -0.05(-0.18%) |
Oct 02, 2017 | 27.96 | 28.53 | 27.30 | 28.08 | 797,126 | +0.41(+1.48%) |
Sep 29, 2017 | 28.00 | 28.87 | 27.27 | 27.67 | 602,175 | -0.66(-2.33%) |
Sep 28, 2017 | 29.76 | 31.23 | 27.51 | 28.33 | 647,875 | -1.50(-5.03%) |
Sep 27, 2017 | 28.49 | 29.98 | 27.68 | 29.83 | 463,351 | +1.59(+5.63%) |
Sep 26, 2017 | 27.86 | 28.46 | 27.50 | 28.24 | 417,762 | +0.19(+0.68%) |
Sep 25, 2017 | 26.83 | 28.78 | 26.83 | 28.05 | 495,298 | +1.43(+5.37%) |
Sep 22, 2017 | 26.62 | 26.94 | 25.70 | 26.62 | 330,470 | +0.21(+0.80%) |
Sep 21, 2017 | 25.30 | 26.76 | 25.20 | 26.41 | 310,378 | +1.20(+4.76%) |
Sep 20, 2017 | 24.97 | 25.23 | 24.56 | 25.21 | 325,230 | +0.53(+2.15%) |
Sep 19, 2017 | 24.20 | 25.37 | 24.19 | 24.68 | 503,212 | +0.68(+2.83%) |
Sep 18, 2017 | 23.83 | 24.46 | 23.55 | 24.00 | 458,199 | +0.13(+0.54%) |
Sep 15, 2017 | 23.95 | 25.73 | 23.32 | 23.87 | 2,804,228 | +0.14(+0.59%) |
Sep 14, 2017 | 23.24 | 23.93 | 22.93 | 23.73 | 617,470 | +0.06(+0.25%) |
Sep 13, 2017 | 23.24 | 23.93 | 22.97 | 23.67 | 494,123 | +0.84(+3.68%) |
Sep 12, 2017 | 22.59 | 23.48 | 22.07 | 22.83 | 426,108 | +0.30(+1.33%) |
Sep 11, 2017 | 21.99 | 23.11 | 21.99 | 22.53 | 476,444 | +0.76(+3.49%) |
Sep 08, 2017 | 21.56 | 22.92 | 21.00 | 21.77 | 421,107 | +0.38(+1.78%) |
Sep 07, 2017 | 24.44 | 25.63 | 20.80 | 21.39 | 876,714 | -2.97(-12.19%) |
Sep 06, 2017 | 22.52 | 24.68 | 21.57 | 24.36 | 504,036 | +1.62(+7.12%) |
Sep 05, 2017 | 19.53 | 23.22 | 19.35 | 22.74 | 627,491 | +3.40(+17.58%) |