Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.00 | 26.05 | 26.70 | 705,689 | +1.00(+3.89%) | |
Nov 29, 2017 | 25.85 | 26.30 | 25.10 | 25.70 | 349,401 | -0.10(-0.39%) |
Nov 28, 2017 | 26.00 | 26.00 | 25.35 | 25.80 | 208,519 | -0.05(-0.19%) |
Nov 27, 2017 | 26.10 | 26.50 | 25.75 | 25.85 | 195,312 | -0.20(-0.77%) |
Nov 24, 2017 | 25.70 | 26.40 | 25.70 | 26.05 | 106,736 | +0.35(+1.36%) |
Nov 22, 2017 | 26.20 | 26.45 | 25.70 | 25.70 | 221,241 | -0.45(-1.72%) |
Nov 21, 2017 | 25.35 | 26.35 | 24.80 | 26.15 | 725,755 | +1.85(+7.61%) |
Nov 20, 2017 | 23.70 | 24.60 | 23.60 | 24.30 | 322,074 | +0.70(+2.97%) |
Nov 17, 2017 | 22.55 | 24.40 | 22.46 | 23.60 | 570,475 | +1.00(+4.42%) |
Nov 16, 2017 | 22.25 | 23.20 | 22.00 | 22.60 | 1,615,806 | -2.30(-9.24%) |
Nov 15, 2017 | 24.80 | 25.00 | 23.85 | 24.90 | 195,252 | +0.10(+0.40%) |
Nov 14, 2017 | 24.80 | 25.05 | 24.60 | 24.80 | 148,918 | +0.00(+0.00%) |
Nov 13, 2017 | 25.10 | 25.15 | 24.51 | 24.80 | 106,885 | -0.25(-1.00%) |
Nov 10, 2017 | 24.95 | 25.15 | 24.41 | 25.05 | 192,044 | +0.15(+0.60%) |
Nov 09, 2017 | 24.00 | 25.00 | 23.95 | 24.90 | 341,877 | +0.80(+3.32%) |
Nov 08, 2017 | 23.80 | 24.20 | 23.30 | 24.10 | 135,107 | +0.20(+0.84%) |
Nov 07, 2017 | 23.70 | 24.10 | 23.10 | 23.90 | 270,474 | +0.20(+0.84%) |
Nov 06, 2017 | 24.65 | 24.95 | 23.50 | 23.70 | 286,570 | -0.85(-3.46%) |
Nov 03, 2017 | 22.90 | 24.90 | 22.80 | 24.55 | 540,769 | +1.80(+7.91%) |
Nov 02, 2017 | 21.75 | 23.80 | 21.20 | 22.75 | 664,659 | +2.15(+10.44%) |
Nov 01, 2017 | 20.60 | 21.15 | 20.25 | 20.60 | 318,867 | +0.05(+0.24%) |
Oct 31, 2017 | 20.20 | 20.75 | 20.18 | 20.55 | 320,140 | +0.40(+1.99%) |
Oct 30, 2017 | 20.05 | 20.30 | 19.85 | 20.15 | 209,329 | +0.05(+0.25%) |
Oct 27, 2017 | 20.20 | 20.30 | 19.90 | 20.10 | 302,885 | +0.00(+0.00%) |
Oct 26, 2017 | 20.15 | 20.40 | 20.00 | 20.10 | 138,526 | -0.05(-0.25%) |
Oct 25, 2017 | 19.95 | 20.25 | 19.90 | 20.15 | 255,986 | +0.15(+0.75%) |
Oct 24, 2017 | 20.05 | 20.35 | 20.00 | 20.00 | 89,001 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.25 | 19.75 | 20.00 | 139,426 | +0.00(+0.00%) |
Oct 20, 2017 | 20.00 | 20.40 | 19.93 | 20.00 | 183,669 | +0.10(+0.50%) |
Oct 19, 2017 | 19.70 | 19.95 | 19.35 | 19.90 | 141,959 | +0.20(+1.02%) |
Oct 18, 2017 | 19.60 | 19.90 | 19.45 | 19.70 | 135,230 | +0.20(+1.03%) |
Oct 17, 2017 | 19.40 | 19.65 | 19.20 | 19.50 | 232,798 | +0.05(+0.26%) |
Oct 16, 2017 | 19.55 | 19.70 | 19.25 | 19.45 | 248,020 | +0.05(+0.26%) |
Oct 13, 2017 | 18.90 | 19.72 | 18.85 | 19.40 | 461,635 | +0.55(+2.92%) |
Oct 12, 2017 | 18.55 | 18.95 | 18.45 | 18.85 | 130,740 | +0.35(+1.89%) |
Oct 11, 2017 | 18.65 | 18.86 | 18.50 | 18.50 | 181,316 | -0.20(-1.07%) |
Oct 10, 2017 | 18.80 | 18.90 | 18.10 | 18.70 | 322,183 | +0.05(+0.27%) |
Oct 09, 2017 | 18.65 | 19.11 | 18.40 | 18.65 | 241,153 | +0.00(+0.00%) |
Oct 06, 2017 | 18.60 | 18.80 | 18.40 | 18.65 | 147,373 | +0.00(+0.00%) |
Oct 05, 2017 | 18.70 | 18.80 | 18.43 | 18.65 | 101,860 | +0.05(+0.27%) |
Oct 04, 2017 | 18.70 | 18.85 | 18.46 | 18.60 | 183,111 | +0.00(+0.00%) |
Oct 03, 2017 | 19.00 | 19.00 | 18.35 | 18.60 | 446,132 | -0.50(-2.62%) |
Oct 02, 2017 | 19.35 | 19.45 | 18.55 | 19.10 | 246,125 | -0.25(-1.29%) |
Sep 29, 2017 | 18.95 | 19.45 | 18.85 | 19.35 | 247,113 | +0.35(+1.84%) |
Sep 28, 2017 | 19.15 | 19.20 | 18.75 | 19.00 | 242,886 | -0.10(-0.52%) |
Sep 27, 2017 | 19.00 | 19.25 | 18.70 | 19.10 | 265,165 | +0.10(+0.53%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.80 | 19.00 | 111,213 | +0.10(+0.53%) |
Sep 25, 2017 | 18.60 | 19.10 | 18.45 | 18.90 | 223,065 | +0.30(+1.61%) |
Sep 22, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 138,425 | -0.05(-0.27%) |
Sep 21, 2017 | 18.60 | 18.70 | 18.45 | 18.65 | 108,695 | +0.10(+0.54%) |
Sep 20, 2017 | 18.70 | 18.75 | 18.45 | 18.55 | 164,413 | -0.10(-0.54%) |
Sep 19, 2017 | 18.85 | 19.00 | 18.55 | 18.65 | 257,139 | -0.25(-1.32%) |
Sep 18, 2017 | 18.50 | 19.20 | 18.40 | 18.90 | 371,590 | +0.40(+2.16%) |
Sep 15, 2017 | 18.35 | 18.50 | 18.05 | 18.50 | 372,930 | +0.15(+0.82%) |
Sep 14, 2017 | 18.25 | 18.40 | 18.05 | 18.35 | 98,617 | +0.05(+0.27%) |
Sep 13, 2017 | 18.40 | 18.45 | 18.20 | 18.30 | 111,573 | -0.05(-0.27%) |
Sep 12, 2017 | 18.45 | 18.75 | 18.15 | 18.35 | 264,965 | +0.10(+0.55%) |
Sep 11, 2017 | 18.00 | 18.40 | 17.90 | 18.25 | 208,290 | +0.10(+0.55%) |
Sep 08, 2017 | 18.05 | 18.50 | 18.00 | 18.15 | 180,774 | +0.00(+0.00%) |
Sep 07, 2017 | 17.90 | 18.25 | 17.50 | 18.15 | 242,744 | +0.35(+1.97%) |
Sep 06, 2017 | 17.85 | 18.25 | 17.55 | 17.80 | 180,060 | -0.05(-0.28%) |
Sep 05, 2017 | 17.85 | 18.12 | 17.80 | 17.85 | 294,344 | -0.10(-0.56%) |