Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.58 | 22.58 | 21.88 | 21.93 | 394,182 | -0.58(-2.59%) |
Nov 29, 2017 | 21.87 | 22.60 | 21.87 | 22.51 | 493,481 | +0.60(+2.74%) |
Nov 28, 2017 | 21.59 | 22.05 | 21.40 | 21.91 | 593,823 | +0.42(+1.93%) |
Nov 27, 2017 | 21.77 | 21.91 | 21.40 | 21.50 | 245,768 | -0.18(-0.85%) |
Nov 24, 2017 | 21.64 | 21.87 | 21.64 | 21.68 | 201,470 | +0.05(+0.21%) |
Nov 22, 2017 | 21.54 | 21.96 | 21.45 | 21.64 | 337,863 | +0.09(+0.43%) |
Nov 21, 2017 | 21.17 | 21.59 | 21.13 | 21.54 | 319,957 | +0.51(+2.41%) |
Nov 20, 2017 | 20.57 | 21.10 | 20.51 | 21.04 | 518,262 | +0.51(+2.47%) |
Nov 17, 2017 | 20.02 | 20.71 | 20.02 | 20.53 | 302,506 | +0.42(+2.06%) |
Nov 16, 2017 | 19.74 | 20.30 | 19.65 | 20.11 | 318,443 | +0.46(+2.35%) |
Nov 15, 2017 | 19.51 | 19.88 | 19.37 | 19.65 | 399,465 | +0.00(+0.00%) |
Nov 14, 2017 | 19.79 | 19.84 | 19.47 | 19.65 | 360,457 | -0.09(-0.47%) |
Nov 13, 2017 | 19.88 | 20.34 | 19.70 | 19.74 | 443,199 | -0.23(-1.15%) |
Nov 10, 2017 | 19.65 | 20.20 | 19.56 | 19.97 | 310,190 | +0.32(+1.64%) |
Nov 09, 2017 | 19.24 | 19.84 | 19.24 | 19.65 | 289,902 | +0.23(+1.19%) |
Nov 08, 2017 | 19.70 | 19.76 | 19.35 | 19.42 | 316,626 | -0.42(-2.09%) |
Nov 07, 2017 | 19.97 | 20.16 | 19.47 | 19.84 | 473,241 | -0.18(-0.92%) |
Nov 06, 2017 | 19.65 | 20.44 | 19.65 | 20.02 | 524,823 | +0.37(+1.88%) |
Nov 03, 2017 | 18.96 | 20.02 | 18.82 | 19.65 | 811,267 | +0.83(+4.41%) |
Nov 02, 2017 | 17.99 | 19.24 | 17.62 | 18.82 | 1,001,514 | +0.97(+5.43%) |
Nov 01, 2017 | 18.22 | 18.27 | 17.71 | 17.85 | 339,094 | -0.18(-1.02%) |
Oct 31, 2017 | 17.07 | 18.13 | 16.98 | 18.04 | 678,984 | +1.06(+6.25%) |
Oct 30, 2017 | 17.02 | 17.11 | 16.79 | 16.98 | 199,814 | -0.09(-0.54%) |
Oct 27, 2017 | 17.16 | 17.30 | 16.88 | 17.07 | 222,638 | -0.18(-1.07%) |
Oct 26, 2017 | 17.34 | 17.53 | 17.02 | 17.25 | 408,034 | -0.05(-0.27%) |
Oct 25, 2017 | 17.58 | 17.58 | 16.93 | 17.30 | 631,996 | -0.23(-1.32%) |
Oct 24, 2017 | 16.84 | 17.58 | 16.84 | 17.53 | 398,944 | +0.65(+3.83%) |
Oct 23, 2017 | 16.88 | 16.98 | 16.75 | 16.88 | 212,423 | +0.00(+0.00%) |
Oct 20, 2017 | 16.93 | 16.93 | 16.51 | 16.88 | 339,858 | +0.09(+0.55%) |
Oct 19, 2017 | 16.98 | 17.02 | 16.70 | 16.79 | 223,722 | -0.18(-1.09%) |
Oct 18, 2017 | 17.34 | 17.39 | 16.65 | 16.98 | 726,764 | -0.37(-2.13%) |
Oct 17, 2017 | 18.22 | 18.27 | 17.21 | 17.34 | 437,412 | -0.88(-4.81%) |
Oct 16, 2017 | 18.04 | 18.31 | 17.74 | 18.22 | 586,046 | +0.09(+0.51%) |
Oct 13, 2017 | 18.22 | 18.31 | 17.99 | 18.13 | 177,404 | +0.00(+0.00%) |
Oct 12, 2017 | 18.08 | 18.31 | 18.04 | 18.13 | 221,942 | -0.05(-0.25%) |
Oct 11, 2017 | 18.50 | 18.64 | 18.13 | 18.18 | 214,229 | -0.28(-1.50%) |
Oct 10, 2017 | 18.59 | 18.68 | 18.22 | 18.45 | 294,559 | -0.14(-0.74%) |
Oct 09, 2017 | 18.54 | 18.64 | 18.41 | 18.59 | 213,988 | +0.05(+0.25%) |
Oct 06, 2017 | 18.36 | 18.73 | 18.36 | 18.54 | 454,107 | +0.09(+0.50%) |
Oct 05, 2017 | 18.50 | 18.54 | 18.36 | 18.45 | 290,467 | +0.00(+0.00%) |
Oct 04, 2017 | 18.77 | 18.87 | 18.41 | 18.45 | 363,683 | -0.42(-2.20%) |
Oct 03, 2017 | 18.96 | 18.96 | 18.31 | 18.87 | 453,665 | +0.00(+0.00%) |
Oct 02, 2017 | 18.73 | 19.10 | 18.68 | 18.87 | 377,358 | +0.18(+0.99%) |
Sep 29, 2017 | 19.19 | 19.37 | 18.59 | 18.68 | 478,508 | -0.60(-3.11%) |
Sep 28, 2017 | 19.14 | 19.33 | 18.94 | 19.28 | 132,360 | +0.18(+0.97%) |
Sep 27, 2017 | 18.73 | 19.19 | 18.54 | 19.10 | 237,089 | +0.37(+1.97%) |
Sep 26, 2017 | 18.73 | 18.87 | 18.68 | 18.73 | 236,527 | +0.00(+0.00%) |
Sep 25, 2017 | 18.54 | 18.75 | 18.50 | 18.73 | 598,767 | +0.18(+0.99%) |
Sep 22, 2017 | 18.36 | 18.59 | 18.27 | 18.54 | 179,504 | +0.23(+1.26%) |
Sep 21, 2017 | 18.36 | 18.45 | 18.13 | 18.31 | 225,286 | -0.14(-0.75%) |
Sep 20, 2017 | 18.13 | 18.50 | 18.13 | 18.45 | 158,664 | +0.32(+1.78%) |
Sep 19, 2017 | 18.41 | 18.41 | 17.94 | 18.13 | 348,076 | -0.18(-1.01%) |
Sep 18, 2017 | 18.77 | 18.77 | 18.22 | 18.31 | 293,767 | -0.37(-1.98%) |
Sep 15, 2017 | 19.19 | 19.31 | 18.64 | 18.68 | 1,035,517 | -0.55(-2.88%) |
Sep 14, 2017 | 19.51 | 19.51 | 19.14 | 19.24 | 298,197 | -0.32(-1.65%) |
Sep 13, 2017 | 19.51 | 19.79 | 19.42 | 19.56 | 305,242 | +0.00(+0.00%) |
Sep 12, 2017 | 19.24 | 19.70 | 19.10 | 19.56 | 464,517 | +0.42(+2.17%) |
Sep 11, 2017 | 19.33 | 20.07 | 19.05 | 19.14 | 439,179 | -0.14(-0.72%) |
Sep 08, 2017 | 18.87 | 19.28 | 18.59 | 19.28 | 316,988 | +0.42(+2.20%) |
Sep 07, 2017 | 18.50 | 19.10 | 18.27 | 18.87 | 371,135 | +0.37(+2.00%) |
Sep 06, 2017 | 18.22 | 18.54 | 18.04 | 18.50 | 482,160 | +0.32(+1.78%) |
Sep 05, 2017 | 18.18 | 18.41 | 18.04 | 18.18 | 291,649 | -0.05(-0.25%) |