Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.25 | 22.60 | 22.10 | 22.55 | 301,605 | +0.45(+2.04%) |
Nov 29, 2017 | 22.45 | 22.56 | 21.95 | 22.10 | 345,119 | -0.50(-2.21%) |
Nov 28, 2017 | 23.20 | 23.45 | 22.35 | 22.60 | 413,179 | -0.55(-2.38%) |
Nov 27, 2017 | 21.40 | 23.30 | 21.40 | 23.15 | 985,247 | +2.40(+11.57%) |
Nov 24, 2017 | 20.75 | 20.90 | 20.60 | 20.75 | 134,384 | +0.05(+0.24%) |
Nov 22, 2017 | 20.70 | 20.95 | 20.35 | 20.70 | 246,611 | +0.10(+0.49%) |
Nov 21, 2017 | 19.70 | 20.75 | 19.68 | 20.60 | 493,528 | +1.15(+5.91%) |
Nov 20, 2017 | 19.20 | 19.50 | 19.10 | 19.45 | 228,843 | +0.35(+1.83%) |
Nov 17, 2017 | 19.00 | 19.25 | 18.80 | 19.10 | 343,296 | +0.05(+0.26%) |
Nov 16, 2017 | 19.15 | 19.45 | 18.88 | 19.05 | 476,456 | -0.05(-0.26%) |
Nov 15, 2017 | 19.00 | 19.35 | 18.80 | 19.10 | 225,925 | -0.05(-0.26%) |
Nov 14, 2017 | 19.30 | 19.45 | 19.10 | 19.15 | 226,894 | -0.30(-1.54%) |
Nov 13, 2017 | 19.55 | 19.80 | 19.27 | 19.45 | 230,583 | -0.20(-1.02%) |
Nov 10, 2017 | 19.45 | 19.69 | 19.30 | 19.65 | 355,953 | +0.15(+0.77%) |
Nov 09, 2017 | 19.25 | 19.80 | 19.20 | 19.50 | 450,226 | +0.00(+0.00%) |
Nov 08, 2017 | 19.60 | 19.77 | 19.20 | 19.50 | 410,460 | -0.10(-0.51%) |
Nov 07, 2017 | 20.25 | 20.65 | 19.45 | 19.60 | 815,605 | -0.75(-3.69%) |
Nov 06, 2017 | 21.70 | 21.70 | 20.23 | 20.35 | 1,333,970 | -1.55(-7.08%) |
Nov 03, 2017 | 23.35 | 23.50 | 21.60 | 21.90 | 1,184,091 | -1.10(-4.78%) |
Nov 02, 2017 | 22.45 | 23.10 | 22.05 | 23.00 | 549,793 | +0.65(+2.91%) |
Nov 01, 2017 | 22.70 | 23.43 | 22.05 | 22.35 | 396,392 | -0.10(-0.45%) |
Oct 31, 2017 | 22.20 | 22.50 | 22.00 | 22.45 | 397,491 | +0.30(+1.35%) |
Oct 30, 2017 | 21.95 | 22.35 | 21.95 | 22.15 | 367,691 | -0.05(-0.23%) |
Oct 27, 2017 | 22.10 | 22.48 | 21.95 | 22.20 | 218,121 | +0.20(+0.91%) |
Oct 26, 2017 | 21.80 | 22.25 | 21.70 | 22.00 | 234,776 | +0.20(+0.92%) |
Oct 25, 2017 | 21.90 | 22.05 | 21.45 | 21.80 | 241,562 | -0.30(-1.36%) |
Oct 24, 2017 | 21.85 | 22.20 | 21.85 | 22.10 | 205,294 | +0.25(+1.14%) |
Oct 23, 2017 | 21.95 | 22.20 | 21.60 | 21.85 | 183,685 | -0.10(-0.46%) |
Oct 20, 2017 | 21.95 | 22.10 | 21.75 | 21.95 | 138,767 | +0.10(+0.46%) |
Oct 19, 2017 | 22.00 | 22.05 | 21.40 | 21.85 | 201,837 | -0.30(-1.35%) |
Oct 18, 2017 | 22.35 | 22.60 | 22.05 | 22.15 | 241,544 | -0.15(-0.67%) |
Oct 17, 2017 | 22.05 | 22.35 | 21.75 | 22.30 | 218,054 | +0.20(+0.90%) |
Oct 16, 2017 | 22.40 | 22.50 | 22.10 | 22.10 | 171,663 | -0.30(-1.34%) |
Oct 13, 2017 | 22.50 | 22.50 | 22.20 | 22.40 | 147,347 | +0.10(+0.45%) |
Oct 12, 2017 | 22.50 | 22.57 | 22.17 | 22.30 | 192,482 | -0.35(-1.55%) |
Oct 11, 2017 | 22.50 | 22.90 | 22.40 | 22.65 | 182,037 | +0.10(+0.44%) |
Oct 10, 2017 | 22.45 | 22.75 | 22.45 | 22.55 | 176,738 | +0.25(+1.12%) |
Oct 09, 2017 | 22.50 | 22.65 | 22.25 | 22.30 | 113,256 | -0.15(-0.67%) |
Oct 06, 2017 | 22.65 | 22.65 | 22.15 | 22.45 | 193,145 | -0.25(-1.10%) |
Oct 05, 2017 | 22.50 | 23.05 | 22.30 | 22.70 | 261,763 | +0.50(+2.25%) |
Oct 04, 2017 | 22.45 | 22.45 | 21.95 | 22.20 | 206,887 | -0.25(-1.11%) |
Oct 03, 2017 | 22.70 | 23.05 | 22.20 | 22.45 | 223,282 | -0.25(-1.10%) |
Oct 02, 2017 | 21.50 | 22.90 | 21.40 | 22.70 | 626,955 | +1.20(+5.58%) |
Sep 29, 2017 | 21.55 | 21.75 | 21.30 | 21.50 | 274,088 | -0.05(-0.23%) |
Sep 28, 2017 | 21.45 | 21.68 | 21.20 | 21.55 | 186,283 | +0.10(+0.47%) |
Sep 27, 2017 | 21.30 | 21.65 | 21.05 | 21.45 | 302,897 | +0.30(+1.42%) |
Sep 26, 2017 | 21.25 | 21.30 | 20.90 | 21.15 | 240,069 | +0.00(+0.00%) |
Sep 25, 2017 | 21.55 | 21.75 | 20.85 | 21.15 | 451,677 | -0.55(-2.53%) |
Sep 22, 2017 | 21.60 | 21.89 | 21.60 | 21.70 | 172,656 | -0.05(-0.23%) |
Sep 21, 2017 | 21.80 | 21.80 | 21.30 | 21.75 | 322,770 | +0.25(+1.16%) |
Sep 20, 2017 | 21.95 | 22.00 | 21.40 | 21.50 | 339,354 | -0.40(-1.83%) |
Sep 19, 2017 | 22.20 | 22.32 | 21.80 | 21.90 | 202,457 | -0.30(-1.35%) |
Sep 18, 2017 | 22.35 | 22.70 | 22.00 | 22.20 | 269,964 | +0.05(+0.23%) |
Sep 15, 2017 | 21.75 | 22.20 | 21.65 | 22.15 | 360,020 | +0.40(+1.84%) |
Sep 14, 2017 | 21.90 | 22.02 | 21.65 | 21.75 | 176,713 | -0.20(-0.91%) |
Sep 13, 2017 | 22.25 | 22.25 | 21.90 | 21.95 | 164,823 | -0.30(-1.35%) |
Sep 12, 2017 | 22.05 | 22.60 | 22.05 | 22.25 | 262,450 | +0.30(+1.37%) |
Sep 11, 2017 | 21.60 | 22.00 | 21.50 | 21.95 | 184,636 | +0.50(+2.33%) |
Sep 08, 2017 | 21.75 | 21.90 | 21.35 | 21.45 | 209,481 | -0.40(-1.83%) |
Sep 07, 2017 | 22.00 | 22.05 | 21.70 | 21.85 | 151,883 | +0.20(+0.92%) |
Sep 06, 2017 | 21.65 | 22.00 | 21.55 | 21.65 | 202,430 | +0.05(+0.23%) |
Sep 05, 2017 | 21.80 | 21.90 | 21.40 | 21.60 | 263,672 | -0.30(-1.37%) |