Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.15 | 23.15 | 22.40 | 22.78 | 255,154 | -0.03(-0.13%) |
Nov 29, 2017 | 23.20 | 23.37 | 22.77 | 22.81 | 844,920 | -0.05(-0.22%) |
Nov 28, 2017 | 23.33 | 23.48 | 21.51 | 22.86 | 1,013,251 | +1.43(+6.67%) |
Nov 27, 2017 | 20.25 | 21.53 | 20.06 | 21.43 | 918,064 | +1.35(+6.72%) |
Nov 24, 2017 | 20.11 | 20.43 | 19.90 | 20.08 | 200,901 | +0.14(+0.70%) |
Nov 22, 2017 | 20.68 | 20.72 | 19.50 | 19.94 | 936,200 | -0.84(-4.04%) |
Nov 21, 2017 | 21.00 | 21.19 | 20.76 | 20.78 | 420,289 | -0.07(-0.34%) |
Nov 20, 2017 | 20.94 | 21.33 | 20.81 | 20.85 | 633,476 | -0.27(-1.28%) |
Nov 17, 2017 | 21.00 | 21.35 | 20.99 | 21.12 | 337,453 | +0.07(+0.33%) |
Nov 16, 2017 | 21.74 | 21.74 | 21.03 | 21.05 | 406,648 | -0.71(-3.26%) |
Nov 15, 2017 | 21.19 | 21.80 | 20.85 | 21.76 | 478,200 | +0.61(+2.88%) |
Nov 14, 2017 | 21.30 | 21.33 | 20.76 | 21.15 | 536,562 | -0.14(-0.66%) |
Nov 13, 2017 | 20.81 | 21.64 | 20.73 | 21.29 | 684,594 | +0.36(+1.72%) |
Nov 10, 2017 | 21.00 | 21.70 | 19.81 | 20.93 | 2,237,831 | -2.27(-9.78%) |
Nov 09, 2017 | 21.76 | 23.30 | 21.76 | 23.20 | 1,134,794 | +1.50(+6.91%) |
Nov 08, 2017 | 22.93 | 22.95 | 21.51 | 21.70 | 660,318 | -1.25(-5.45%) |
Nov 07, 2017 | 22.36 | 23.20 | 22.25 | 22.95 | 515,609 | +0.41(+1.82%) |
Nov 06, 2017 | 22.80 | 23.01 | 22.23 | 22.54 | 471,900 | -0.36(-1.57%) |
Nov 03, 2017 | 23.51 | 23.60 | 22.72 | 22.90 | 509,959 | -0.84(-3.54%) |
Nov 02, 2017 | 23.10 | 24.25 | 23.05 | 23.74 | 373,040 | +0.46(+1.98%) |
Nov 01, 2017 | 23.74 | 23.74 | 23.10 | 23.28 | 259,067 | -0.26(-1.10%) |
Oct 31, 2017 | 23.20 | 23.81 | 23.12 | 23.54 | 375,377 | +0.26(+1.12%) |
Oct 30, 2017 | 22.86 | 23.65 | 22.72 | 23.28 | 725,890 | +0.27(+1.17%) |
Oct 27, 2017 | 23.06 | 23.26 | 22.70 | 23.01 | 716,384 | -0.10(-0.43%) |
Oct 26, 2017 | 23.38 | 23.50 | 22.80 | 23.11 | 430,144 | -0.29(-1.24%) |
Oct 25, 2017 | 23.97 | 24.49 | 23.12 | 23.40 | 617,353 | -0.69(-2.86%) |
Oct 24, 2017 | 24.25 | 24.72 | 23.85 | 24.09 | 636,746 | -0.25(-1.03%) |
Oct 23, 2017 | 25.25 | 25.71 | 24.25 | 24.34 | 644,273 | -0.91(-3.60%) |
Oct 20, 2017 | 25.76 | 26.00 | 25.18 | 25.25 | 573,270 | -0.43(-1.67%) |
Oct 19, 2017 | 26.15 | 26.31 | 25.03 | 25.68 | 684,665 | -0.40(-1.53%) |
Oct 18, 2017 | 26.76 | 27.67 | 25.82 | 26.08 | 842,745 | -0.91(-3.37%) |
Oct 17, 2017 | 25.56 | 27.20 | 25.55 | 26.99 | 1,250,800 | +1.23(+4.77%) |
Oct 16, 2017 | 25.61 | 25.99 | 25.33 | 25.76 | 275,988 | -0.27(-1.04%) |
Oct 13, 2017 | 25.41 | 26.15 | 25.24 | 26.03 | 435,198 | +0.38(+1.48%) |
Oct 12, 2017 | 25.28 | 25.70 | 25.07 | 25.65 | 339,741 | +0.32(+1.26%) |
Oct 11, 2017 | 25.28 | 25.92 | 25.20 | 25.33 | 374,983 | +0.00(+0.00%) |
Oct 10, 2017 | 26.49 | 26.49 | 25.01 | 25.33 | 644,322 | -1.00(-3.80%) |
Oct 09, 2017 | 25.00 | 26.51 | 25.00 | 26.33 | 1,251,799 | +1.33(+5.32%) |
Oct 06, 2017 | 24.90 | 25.01 | 24.05 | 25.00 | 771,544 | +0.00(+0.00%) |
Oct 05, 2017 | 24.81 | 25.32 | 24.55 | 25.00 | 840,750 | +0.08(+0.32%) |
Oct 04, 2017 | 24.83 | 25.27 | 24.81 | 24.92 | 417,485 | +0.00(+0.00%) |
Oct 03, 2017 | 24.90 | 25.19 | 24.81 | 24.92 | 543,082 | -0.13(-0.52%) |
Oct 02, 2017 | 24.97 | 25.47 | 24.81 | 25.05 | 416,962 | -0.04(-0.16%) |
Sep 29, 2017 | 25.21 | 25.54 | 24.65 | 25.09 | 825,760 | -0.33(-1.30%) |
Sep 28, 2017 | 25.35 | 25.73 | 24.89 | 25.42 | 414,475 | +0.18(+0.71%) |
Sep 27, 2017 | 25.32 | 25.78 | 25.03 | 25.24 | 754,989 | +0.03(+0.12%) |
Sep 26, 2017 | 26.00 | 26.52 | 25.04 | 25.21 | 1,061,291 | -0.81(-3.11%) |
Sep 25, 2017 | 27.87 | 28.70 | 25.64 | 26.02 | 1,518,446 | -1.95(-6.97%) |
Sep 22, 2017 | 26.39 | 28.00 | 26.20 | 27.97 | 989,289 | +1.72(+6.55%) |
Sep 21, 2017 | 27.04 | 27.35 | 26.13 | 26.25 | 380,753 | -1.03(-3.78%) |
Sep 20, 2017 | 26.58 | 27.29 | 26.38 | 27.28 | 564,930 | +0.70(+2.63%) |
Sep 19, 2017 | 26.92 | 27.30 | 26.36 | 26.58 | 464,782 | -0.34(-1.26%) |
Sep 18, 2017 | 26.69 | 27.13 | 25.60 | 26.92 | 702,581 | +0.39(+1.47%) |
Sep 15, 2017 | 26.50 | 27.35 | 26.05 | 26.53 | 2,091,536 | -0.19(-0.71%) |
Sep 14, 2017 | 26.69 | 27.96 | 26.43 | 26.72 | 791,040 | -0.17(-0.63%) |
Sep 13, 2017 | 25.25 | 26.95 | 25.25 | 26.89 | 930,987 | +1.48(+5.82%) |
Sep 12, 2017 | 25.85 | 26.25 | 25.01 | 25.41 | 648,448 | -0.41(-1.59%) |
Sep 11, 2017 | 24.30 | 26.04 | 24.16 | 25.82 | 1,254,534 | +1.72(+7.14%) |
Sep 08, 2017 | 26.40 | 26.40 | 24.01 | 24.10 | 1,668,687 | -1.26(-4.97%) |
Sep 07, 2017 | 25.86 | 25.21 | 25.36 | 1,555,037 | -0.50(-1.93%) | |
Sep 06, 2017 | 24.62 | 25.93 | 24.55 | 25.86 | 1,369,264 | +0.87(+3.48%) |
Sep 05, 2017 | 23.59 | 25.19 | 23.25 | 24.99 | 1,499,818 | +1.39(+5.89%) |