Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.24 | 27.98 | 24.15 | 27.63 | 2,206,978 | +4.06(+17.23%) |
Nov 29, 2017 | 22.60 | 24.19 | 22.55 | 23.57 | 795,052 | +1.30(+5.84%) |
Nov 28, 2017 | 21.71 | 22.31 | 21.71 | 22.27 | 300,734 | +0.64(+2.96%) |
Nov 27, 2017 | 22.05 | 22.24 | 21.59 | 21.63 | 124,281 | -0.45(-2.04%) |
Nov 24, 2017 | 22.40 | 22.49 | 21.87 | 22.08 | 86,369 | -0.16(-0.72%) |
Nov 22, 2017 | 22.10 | 22.53 | 22.03 | 22.24 | 70,517 | +0.17(+0.77%) |
Nov 21, 2017 | 22.51 | 22.51 | 21.92 | 22.07 | 82,076 | -0.37(-1.65%) |
Nov 20, 2017 | 22.15 | 22.61 | 21.59 | 22.44 | 155,665 | +0.41(+1.86%) |
Nov 17, 2017 | 21.65 | 22.08 | 21.58 | 22.03 | 89,154 | +0.45(+2.09%) |
Nov 16, 2017 | 20.87 | 21.66 | 20.83 | 21.58 | 72,867 | +0.89(+4.30%) |
Nov 15, 2017 | 20.82 | 20.95 | 20.58 | 20.69 | 93,463 | -0.21(-1.00%) |
Nov 14, 2017 | 21.43 | 21.52 | 20.81 | 20.90 | 121,915 | -0.53(-2.47%) |
Nov 13, 2017 | 20.84 | 21.58 | 20.74 | 21.43 | 86,717 | +0.57(+2.73%) |
Nov 10, 2017 | 20.97 | 21.12 | 20.68 | 20.86 | 517,314 | -0.09(-0.43%) |
Nov 09, 2017 | 21.03 | 21.13 | 20.64 | 20.95 | 161,316 | -0.13(-0.62%) |
Nov 08, 2017 | 20.96 | 21.42 | 20.89 | 21.08 | 128,991 | +0.01(+0.05%) |
Nov 07, 2017 | 21.44 | 21.47 | 20.84 | 21.07 | 132,444 | -0.47(-2.18%) |
Nov 06, 2017 | 21.15 | 22.61 | 20.94 | 21.54 | 211,352 | +0.31(+1.46%) |
Nov 03, 2017 | 20.75 | 21.62 | 20.75 | 21.23 | 117,335 | +0.37(+1.77%) |
Nov 02, 2017 | 20.75 | 20.87 | 20.59 | 20.86 | 161,305 | +0.08(+0.38%) |
Nov 01, 2017 | 20.57 | 20.91 | 20.46 | 20.78 | 148,845 | +0.28(+1.37%) |
Oct 31, 2017 | 20.50 | 20.68 | 20.07 | 20.50 | 175,141 | +0.10(+0.49%) |
Oct 30, 2017 | 20.64 | 20.97 | 20.12 | 20.40 | 205,033 | -0.32(-1.54%) |
Oct 27, 2017 | 21.23 | 21.28 | 20.69 | 20.72 | 100,963 | -0.53(-2.49%) |
Oct 26, 2017 | 21.16 | 21.40 | 21.05 | 21.25 | 83,696 | +0.13(+0.62%) |
Oct 25, 2017 | 21.53 | 21.53 | 20.97 | 21.12 | 127,826 | -0.42(-1.95%) |
Oct 24, 2017 | 21.97 | 22.24 | 21.48 | 21.54 | 148,342 | -0.46(-2.09%) |
Oct 23, 2017 | 21.89 | 22.30 | 21.60 | 22.00 | 219,558 | +0.01(+0.05%) |
Oct 20, 2017 | 21.85 | 22.18 | 21.75 | 21.99 | 152,799 | +0.25(+1.15%) |
Oct 19, 2017 | 21.63 | 21.76 | 21.31 | 21.74 | 143,570 | -0.03(-0.14%) |
Oct 18, 2017 | 21.90 | 22.00 | 21.59 | 21.77 | 196,074 | +0.02(+0.09%) |
Oct 17, 2017 | 21.84 | 22.07 | 21.62 | 21.75 | 136,502 | +0.02(+0.09%) |
Oct 16, 2017 | 22.16 | 22.31 | 21.44 | 21.73 | 137,936 | -0.31(-1.41%) |
Oct 13, 2017 | 21.91 | 22.45 | 21.91 | 22.04 | 122,565 | +0.14(+0.64%) |
Oct 12, 2017 | 22.22 | 22.28 | 21.63 | 21.90 | 79,131 | -0.26(-1.17%) |
Oct 11, 2017 | 22.38 | 22.38 | 21.92 | 22.16 | 171,258 | -0.12(-0.54%) |
Oct 10, 2017 | 22.85 | 22.86 | 22.24 | 22.28 | 108,939 | -0.52(-2.28%) |
Oct 09, 2017 | 23.19 | 23.27 | 22.53 | 22.80 | 142,982 | -0.37(-1.60%) |
Oct 06, 2017 | 23.21 | 23.69 | 22.92 | 23.17 | 250,386 | -0.02(-0.09%) |
Oct 05, 2017 | 23.46 | 23.63 | 23.02 | 23.19 | 148,994 | -0.25(-1.07%) |
Oct 04, 2017 | 23.26 | 23.50 | 23.13 | 23.44 | 103,503 | +0.09(+0.39%) |
Oct 03, 2017 | 23.13 | 23.70 | 22.85 | 23.35 | 150,638 | +0.11(+0.47%) |
Oct 02, 2017 | 22.83 | 23.25 | 22.14 | 23.24 | 204,525 | +0.40(+1.75%) |
Sep 29, 2017 | 22.71 | 23.25 | 22.45 | 22.84 | 112,462 | +0.17(+0.75%) |
Sep 28, 2017 | 22.83 | 22.89 | 22.53 | 22.67 | 114,861 | -0.16(-0.70%) |
Sep 27, 2017 | 22.11 | 22.90 | 22.05 | 22.83 | 158,585 | +0.72(+3.26%) |
Sep 26, 2017 | 22.10 | 22.37 | 22.04 | 22.11 | 89,028 | +0.05(+0.23%) |
Sep 25, 2017 | 22.36 | 22.52 | 21.91 | 22.06 | 158,053 | -0.43(-1.91%) |
Sep 22, 2017 | 22.49 | 22.88 | 22.20 | 22.49 | 182,590 | -0.10(-0.44%) |
Sep 21, 2017 | 22.28 | 22.72 | 21.92 | 22.59 | 255,819 | +0.28(+1.26%) |
Sep 20, 2017 | 22.25 | 22.42 | 22.05 | 22.31 | 232,791 | -0.06(-0.27%) |
Sep 19, 2017 | 22.61 | 22.66 | 22.09 | 22.37 | 141,043 | -0.24(-1.06%) |
Sep 18, 2017 | 23.15 | 23.21 | 22.57 | 22.61 | 96,003 | -0.39(-1.70%) |
Sep 15, 2017 | 21.94 | 23.05 | 21.84 | 23.00 | 541,629 | +0.99(+4.50%) |
Sep 14, 2017 | 22.67 | 22.77 | 21.89 | 22.01 | 419,215 | -0.57(-2.52%) |
Sep 13, 2017 | 23.32 | 23.50 | 22.31 | 22.58 | 306,833 | -0.73(-3.13%) |
Sep 12, 2017 | 22.58 | 23.46 | 22.58 | 23.31 | 267,942 | +0.76(+3.37%) |
Sep 11, 2017 | 23.24 | 23.35 | 22.29 | 22.55 | 374,026 | -0.40(-1.74%) |
Sep 08, 2017 | 23.93 | 23.93 | 22.67 | 22.95 | 258,126 | -1.00(-4.18%) |
Sep 07, 2017 | 23.21 | 23.99 | 22.50 | 23.95 | 612,384 | +0.91(+3.95%) |
Sep 06, 2017 | 25.80 | 25.87 | 21.18 | 23.04 | 1,509,238 | -2.59(-10.11%) |
Sep 05, 2017 | 25.38 | 25.78 | 24.55 | 25.63 | 606,899 | +0.25(+0.99%) |