Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.62 | 19.80 | 19.15 | 19.51 | 477,514 | -0.54(-2.70%) |
Nov 29, 2017 | 20.70 | 20.70 | 19.91 | 20.05 | 340,267 | -0.91(-4.33%) |
Nov 28, 2017 | 21.25 | 21.39 | 20.91 | 20.96 | 563,289 | -0.03(-0.13%) |
Nov 27, 2017 | 20.81 | 21.14 | 20.75 | 20.99 | 219,367 | +0.04(+0.18%) |
Nov 24, 2017 | 21.01 | 21.06 | 20.82 | 20.95 | 188,510 | -0.17(-0.82%) |
Nov 22, 2017 | 21.03 | 21.20 | 20.83 | 21.13 | 352,108 | +0.28(+1.32%) |
Nov 21, 2017 | 20.84 | 21.42 | 20.78 | 20.85 | 696,193 | +0.25(+1.20%) |
Nov 20, 2017 | 20.39 | 20.62 | 20.36 | 20.61 | 256,360 | +0.02(+0.09%) |
Nov 17, 2017 | 20.21 | 20.89 | 20.21 | 20.59 | 473,250 | +0.66(+3.31%) |
Nov 16, 2017 | 19.86 | 20.06 | 19.51 | 19.93 | 469,760 | +0.83(+4.37%) |
Nov 15, 2017 | 18.73 | 19.35 | 18.49 | 19.09 | 377,416 | -0.01(-0.05%) |
Nov 14, 2017 | 19.51 | 19.61 | 19.09 | 19.10 | 394,832 | -0.43(-2.21%) |
Nov 13, 2017 | 19.65 | 19.73 | 19.32 | 19.53 | 436,590 | -0.40(-2.03%) |
Nov 10, 2017 | 20.50 | 20.51 | 19.93 | 19.94 | 305,041 | -0.76(-3.68%) |
Nov 09, 2017 | 20.67 | 20.83 | 20.52 | 20.70 | 310,507 | -0.40(-1.91%) |
Nov 08, 2017 | 20.86 | 21.35 | 20.52 | 21.10 | 514,607 | +0.41(+2.00%) |
Nov 07, 2017 | 21.28 | 21.43 | 20.49 | 20.69 | 595,584 | -0.39(-1.83%) |
Nov 06, 2017 | 21.08 | 21.14 | 20.79 | 21.07 | 276,395 | +0.35(+1.68%) |
Nov 03, 2017 | 21.04 | 21.04 | 20.50 | 20.72 | 272,089 | -0.18(-0.88%) |
Nov 02, 2017 | 21.17 | 21.17 | 20.57 | 20.91 | 254,494 | -0.14(-0.65%) |
Nov 01, 2017 | 21.25 | 21.63 | 20.76 | 21.05 | 426,177 | -0.27(-1.25%) |
Oct 31, 2017 | 21.40 | 21.67 | 21.28 | 21.31 | 488,985 | -0.17(-0.77%) |
Oct 30, 2017 | 22.16 | 22.27 | 21.28 | 21.48 | 530,004 | -1.06(-4.68%) |
Oct 27, 2017 | 22.25 | 22.83 | 22.23 | 22.53 | 391,968 | +0.53(+2.42%) |
Oct 26, 2017 | 22.50 | 22.50 | 21.94 | 22.00 | 212,007 | -0.56(-2.48%) |
Oct 25, 2017 | 22.53 | 22.64 | 22.04 | 22.56 | 215,610 | +0.00(+0.00%) |
Oct 24, 2017 | 22.54 | 22.62 | 22.25 | 22.56 | 419,402 | +0.08(+0.37%) |
Oct 23, 2017 | 22.86 | 22.99 | 22.44 | 22.48 | 304,667 | -0.41(-1.80%) |
Oct 20, 2017 | 23.06 | 23.08 | 22.67 | 22.89 | 298,448 | -0.14(-0.60%) |
Oct 19, 2017 | 22.92 | 23.13 | 22.76 | 23.03 | 336,380 | -0.09(-0.40%) |
Oct 18, 2017 | 22.50 | 23.16 | 22.48 | 23.12 | 432,101 | +0.88(+3.96%) |
Oct 17, 2017 | 22.37 | 22.42 | 21.88 | 22.24 | 452,680 | -0.01(-0.04%) |
Oct 16, 2017 | 22.53 | 22.67 | 22.12 | 22.25 | 429,535 | -0.33(-1.46%) |
Oct 13, 2017 | 23.05 | 23.11 | 22.40 | 22.58 | 567,563 | -0.45(-1.95%) |
Oct 12, 2017 | 23.16 | 23.47 | 22.99 | 23.03 | 582,186 | -0.27(-1.14%) |
Oct 11, 2017 | 23.39 | 23.55 | 23.23 | 23.29 | 159,019 | +0.10(+0.44%) |
Oct 10, 2017 | 23.13 | 23.27 | 22.94 | 23.19 | 205,249 | +0.71(+3.14%) |
Oct 09, 2017 | 22.70 | 22.70 | 22.36 | 22.49 | 186,272 | -0.23(-1.01%) |
Oct 06, 2017 | 22.62 | 22.90 | 22.57 | 22.72 | 296,612 | -0.29(-1.28%) |
Oct 05, 2017 | 23.65 | 23.76 | 22.98 | 23.01 | 308,830 | -0.38(-1.61%) |
Oct 04, 2017 | 23.07 | 23.44 | 23.07 | 23.39 | 411,546 | +0.50(+2.16%) |
Oct 03, 2017 | 21.87 | 22.93 | 21.87 | 22.89 | 452,093 | +1.18(+5.45%) |
Oct 02, 2017 | 21.50 | 21.81 | 21.46 | 21.71 | 268,259 | -0.01(-0.04%) |
Sep 29, 2017 | 21.73 | 21.93 | 21.55 | 21.72 | 243,436 | +0.11(+0.51%) |
Sep 28, 2017 | 21.45 | 21.86 | 21.17 | 21.61 | 465,695 | +0.00(+0.00%) |
Sep 27, 2017 | 22.04 | 22.09 | 21.26 | 21.61 | 549,220 | -0.50(-2.28%) |
Sep 26, 2017 | 22.15 | 22.40 | 22.06 | 22.11 | 306,727 | -0.05(-0.21%) |
Sep 25, 2017 | 22.79 | 22.79 | 22.08 | 22.16 | 413,692 | -0.77(-3.36%) |
Sep 22, 2017 | 22.82 | 23.19 | 22.78 | 22.93 | 286,547 | +0.32(+1.42%) |
Sep 21, 2017 | 23.28 | 23.31 | 22.61 | 22.61 | 945,316 | -0.65(-2.80%) |
Sep 20, 2017 | 23.46 | 23.60 | 22.90 | 23.26 | 495,498 | +0.04(+0.16%) |
Sep 19, 2017 | 23.17 | 23.35 | 23.06 | 23.22 | 685,818 | +0.31(+1.36%) |
Sep 18, 2017 | 22.33 | 23.02 | 22.32 | 22.91 | 380,152 | +0.73(+3.31%) |
Sep 15, 2017 | 21.96 | 22.24 | 21.72 | 22.17 | 475,338 | +0.17(+0.79%) |
Sep 14, 2017 | 21.91 | 22.28 | 21.85 | 22.00 | 486,867 | -0.17(-0.74%) |
Sep 13, 2017 | 22.21 | 22.45 | 22.13 | 22.16 | 321,950 | -0.16(-0.70%) |
Sep 12, 2017 | 22.23 | 22.66 | 22.20 | 22.32 | 705,955 | -0.09(-0.41%) |
Sep 11, 2017 | 22.34 | 22.67 | 22.24 | 22.41 | 634,825 | +0.28(+1.29%) |
Sep 08, 2017 | 22.13 | 22.21 | 21.89 | 22.13 | 383,486 | -0.09(-0.41%) |
Sep 07, 2017 | 21.98 | 22.30 | 21.98 | 22.22 | 584,333 | +0.29(+1.34%) |
Sep 06, 2017 | 21.30 | 21.98 | 21.29 | 21.93 | 1,076,601 | +0.95(+4.50%) |
Sep 05, 2017 | 21.12 | 21.33 | 20.76 | 20.98 | 398,421 | +0.03(+0.13%) |