Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.20 | 25.40 | 23.20 | 25.30 | 87,382 | +1.90(+8.12%) |
Nov 29, 2017 | 24.00 | 24.00 | 23.20 | 23.40 | 22,908 | -0.20(-0.85%) |
Nov 28, 2017 | 24.00 | 24.00 | 23.40 | 23.60 | 20,475 | -0.40(-1.67%) |
Nov 27, 2017 | 23.80 | 24.40 | 23.60 | 24.00 | 31,064 | +0.00(+0.00%) |
Nov 24, 2017 | 24.00 | 24.00 | 23.60 | 24.00 | 15,026 | +0.00(+0.00%) |
Nov 22, 2017 | 24.20 | 24.60 | 23.80 | 24.00 | 14,859 | -0.20(-0.83%) |
Nov 21, 2017 | 23.80 | 25.20 | 23.80 | 24.20 | 52,668 | +0.20(+0.83%) |
Nov 20, 2017 | 24.00 | 24.40 | 23.80 | 24.00 | 16,762 | -0.20(-0.83%) |
Nov 17, 2017 | 24.40 | 24.40 | 23.80 | 24.20 | 15,267 | -0.20(-0.82%) |
Nov 16, 2017 | 24.20 | 25.20 | 23.65 | 24.40 | 39,837 | +0.60(+2.52%) |
Nov 15, 2017 | 24.20 | 24.20 | 23.60 | 23.80 | 18,522 | +0.00(+0.00%) |
Nov 14, 2017 | 25.00 | 25.00 | 23.60 | 23.80 | 50,041 | -1.60(-6.30%) |
Nov 13, 2017 | 24.00 | 26.40 | 23.60 | 25.40 | 105,611 | +1.60(+6.72%) |
Nov 10, 2017 | 24.00 | 24.80 | 23.80 | 23.80 | 25,340 | +0.20(+0.85%) |
Nov 09, 2017 | 24.40 | 24.60 | 23.60 | 23.60 | 28,457 | -0.80(-3.28%) |
Nov 08, 2017 | 23.60 | 25.20 | 23.40 | 24.40 | 65,272 | +1.00(+4.27%) |
Nov 07, 2017 | 23.40 | 23.80 | 23.00 | 23.40 | 27,209 | +0.20(+0.86%) |
Nov 06, 2017 | 24.00 | 24.00 | 23.00 | 23.20 | 47,824 | -0.50(-2.11%) |
Nov 03, 2017 | 24.00 | 24.80 | 23.60 | 23.70 | 43,377 | -0.30(-1.25%) |
Nov 02, 2017 | 24.40 | 24.60 | 23.80 | 24.00 | 30,276 | -0.60(-2.44%) |
Nov 01, 2017 | 24.60 | 26.00 | 24.40 | 24.60 | 26,277 | -0.20(-0.81%) |
Oct 31, 2017 | 23.80 | 25.20 | 23.60 | 24.80 | 44,534 | +0.80(+3.33%) |
Oct 30, 2017 | 24.60 | 24.60 | 23.60 | 24.00 | 43,719 | -0.60(-2.44%) |
Oct 27, 2017 | 24.80 | 25.00 | 24.00 | 24.60 | 36,462 | -0.20(-0.81%) |
Oct 26, 2017 | 25.40 | 25.80 | 24.60 | 24.80 | 32,983 | -0.60(-2.36%) |
Oct 25, 2017 | 25.60 | 26.20 | 24.60 | 25.40 | 46,340 | -0.80(-3.05%) |
Oct 24, 2017 | 25.40 | 27.60 | 24.20 | 26.20 | 89,298 | +1.20(+4.80%) |
Oct 23, 2017 | 26.80 | 27.01 | 24.40 | 25.00 | 105,443 | -1.80(-6.72%) |
Oct 20, 2017 | 27.20 | 27.40 | 26.40 | 26.80 | 61,036 | +0.20(+0.75%) |
Oct 19, 2017 | 28.00 | 28.60 | 25.60 | 26.60 | 341,074 | -13.40(-33.50%) |
Oct 18, 2017 | 34.00 | 50.80 | 32.20 | 40.00 | 2,132,536 | +11.20(+38.89%) |
Oct 17, 2017 | 25.40 | 30.60 | 25.40 | 28.80 | 135,654 | +3.20(+12.50%) |
Oct 16, 2017 | 26.60 | 26.60 | 25.20 | 25.60 | 21,078 | -0.90(-3.40%) |
Oct 13, 2017 | 27.20 | 27.60 | 25.80 | 26.50 | 27,254 | -0.90(-3.28%) |
Oct 12, 2017 | 27.40 | 28.20 | 27.20 | 27.40 | 6,733 | -0.60(-2.14%) |
Oct 11, 2017 | 28.40 | 28.74 | 27.20 | 28.00 | 22,507 | -0.20(-0.71%) |
Oct 10, 2017 | 29.20 | 29.80 | 27.80 | 28.20 | 24,425 | -1.00(-3.42%) |
Oct 09, 2017 | 28.80 | 31.78 | 27.80 | 29.20 | 63,766 | +1.20(+4.29%) |
Oct 06, 2017 | 29.00 | 29.00 | 27.00 | 28.00 | 30,508 | -1.00(-3.45%) |
Oct 05, 2017 | 29.60 | 30.80 | 29.00 | 29.00 | 27,822 | -1.00(-3.33%) |
Oct 04, 2017 | 31.60 | 32.00 | 28.60 | 30.00 | 69,796 | -1.60(-5.06%) |
Oct 03, 2017 | 30.20 | 33.00 | 27.20 | 31.60 | 211,537 | +2.00(+6.76%) |
Oct 02, 2017 | 25.60 | 31.00 | 25.40 | 29.60 | 136,981 | +4.60(+18.40%) |
Sep 29, 2017 | 24.20 | 25.20 | 24.20 | 25.00 | 6,883 | +0.40(+1.63%) |
Sep 28, 2017 | 24.00 | 24.80 | 24.00 | 24.60 | 5,271 | +0.00(+0.00%) |
Sep 27, 2017 | 25.00 | 25.00 | 24.20 | 24.60 | 2,959 | -0.20(-0.81%) |
Sep 26, 2017 | 24.60 | 25.60 | 24.60 | 24.80 | 14,421 | +0.20(+0.81%) |
Sep 25, 2017 | 24.00 | 25.20 | 24.00 | 24.60 | 4,956 | +0.00(+0.00%) |
Sep 22, 2017 | 23.80 | 24.80 | 23.80 | 24.60 | 5,269 | +0.60(+2.50%) |
Sep 21, 2017 | 25.00 | 25.10 | 22.80 | 24.00 | 21,022 | -0.93(-3.74%) |
Sep 20, 2017 | 24.60 | 25.20 | 24.60 | 24.93 | 6,057 | +0.13(+0.53%) |
Sep 19, 2017 | 25.60 | 25.74 | 24.40 | 24.80 | 14,560 | -0.80(-3.13%) |
Sep 18, 2017 | 26.20 | 26.30 | 25.40 | 25.60 | 7,267 | -0.40(-1.54%) |
Sep 15, 2017 | 26.60 | 27.80 | 25.80 | 26.00 | 14,507 | -0.80(-2.99%) |
Sep 14, 2017 | 25.60 | 27.00 | 25.40 | 26.80 | 14,275 | +1.20(+4.69%) |
Sep 13, 2017 | 25.60 | 26.78 | 25.00 | 25.60 | 15,520 | -0.20(-0.78%) |
Sep 12, 2017 | 26.40 | 26.78 | 24.80 | 25.80 | 31,439 | +0.40(+1.57%) |
Sep 11, 2017 | 25.00 | 26.80 | 24.20 | 25.40 | 27,069 | +1.20(+4.96%) |
Sep 08, 2017 | 24.00 | 25.80 | 23.80 | 24.20 | 17,573 | +0.20(+0.83%) |
Sep 07, 2017 | 24.40 | 24.80 | 23.80 | 24.00 | 6,457 | -0.40(-1.64%) |
Sep 06, 2017 | 24.40 | 24.80 | 23.80 | 24.40 | 5,553 | +0.40(+1.67%) |
Sep 05, 2017 | 25.00 | 25.00 | 23.80 | 24.00 | 7,995 | -0.80(-3.23%) |