Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.35 | 27.80 | 27.15 | 27.70 | 44,561 | +0.55(+2.03%) |
Nov 29, 2017 | 27.75 | 27.80 | 25.95 | 27.15 | 77,859 | -0.65(-2.34%) |
Nov 28, 2017 | 26.85 | 27.90 | 26.70 | 27.80 | 75,040 | +1.20(+4.51%) |
Nov 27, 2017 | 27.25 | 27.80 | 26.50 | 26.60 | 88,195 | -0.65(-2.39%) |
Nov 24, 2017 | 25.95 | 27.30 | 25.90 | 27.25 | 45,962 | +1.30(+5.01%) |
Nov 22, 2017 | 27.35 | 27.85 | 25.76 | 25.95 | 149,292 | -1.15(-4.24%) |
Nov 21, 2017 | 26.70 | 27.60 | 26.70 | 27.10 | 111,260 | +0.65(+2.46%) |
Nov 20, 2017 | 25.75 | 26.80 | 25.75 | 26.45 | 128,743 | +0.80(+3.12%) |
Nov 17, 2017 | 26.00 | 26.06 | 25.45 | 25.65 | 111,644 | -0.50(-1.91%) |
Nov 16, 2017 | 26.00 | 26.40 | 26.00 | 26.15 | 73,400 | +0.25(+0.97%) |
Nov 15, 2017 | 25.40 | 26.15 | 25.40 | 25.90 | 81,935 | +0.25(+0.97%) |
Nov 14, 2017 | 26.15 | 26.15 | 25.55 | 25.65 | 91,662 | -0.35(-1.35%) |
Nov 13, 2017 | 25.40 | 26.40 | 25.40 | 26.00 | 133,509 | +1.05(+4.21%) |
Nov 10, 2017 | 23.75 | 25.45 | 23.75 | 24.95 | 65,229 | +1.20(+5.05%) |
Nov 09, 2017 | 23.75 | 23.85 | 23.25 | 23.75 | 42,636 | +0.00(+0.00%) |
Nov 08, 2017 | 22.60 | 24.00 | 22.40 | 23.75 | 44,095 | +1.80(+8.20%) |
Nov 07, 2017 | 23.55 | 23.55 | 20.50 | 21.95 | 57,766 | -1.25(-5.39%) |
Nov 06, 2017 | 24.75 | 24.95 | 23.20 | 23.20 | 47,758 | -1.45(-5.88%) |
Nov 03, 2017 | 25.00 | 25.05 | 24.50 | 24.65 | 28,124 | -0.15(-0.60%) |
Nov 02, 2017 | 24.40 | 24.95 | 24.25 | 24.80 | 27,520 | +0.30(+1.22%) |
Nov 01, 2017 | 24.85 | 24.90 | 24.05 | 24.50 | 23,004 | -0.05(-0.20%) |
Oct 31, 2017 | 24.50 | 24.85 | 24.50 | 24.55 | 55,884 | +0.15(+0.61%) |
Oct 30, 2017 | 24.35 | 24.50 | 23.95 | 24.40 | 25,310 | -0.05(-0.20%) |
Oct 27, 2017 | 24.60 | 24.65 | 24.40 | 24.45 | 17,254 | +0.00(+0.00%) |
Oct 26, 2017 | 24.10 | 24.60 | 24.00 | 24.45 | 19,267 | +0.25(+1.03%) |
Oct 25, 2017 | 23.80 | 24.30 | 23.20 | 24.20 | 27,916 | +0.30(+1.26%) |
Oct 24, 2017 | 23.60 | 24.15 | 23.50 | 23.90 | 18,252 | +0.25(+1.06%) |
Oct 23, 2017 | 23.90 | 23.90 | 23.40 | 23.65 | 22,726 | -0.35(-1.46%) |
Oct 20, 2017 | 23.85 | 24.20 | 23.70 | 24.00 | 35,594 | +0.25(+1.05%) |
Oct 19, 2017 | 24.40 | 24.40 | 23.55 | 23.75 | 16,704 | -0.65(-2.66%) |
Oct 18, 2017 | 24.00 | 24.40 | 23.95 | 24.40 | 22,513 | +0.55(+2.31%) |
Oct 17, 2017 | 24.50 | 24.50 | 23.75 | 23.85 | 22,919 | -0.50(-2.05%) |
Oct 16, 2017 | 24.25 | 24.45 | 24.20 | 24.35 | 20,846 | +0.05(+0.21%) |
Oct 13, 2017 | 24.15 | 24.60 | 23.96 | 24.30 | 20,985 | +0.35(+1.46%) |
Oct 12, 2017 | 23.85 | 24.15 | 23.85 | 23.95 | 12,489 | +0.00(+0.00%) |
Oct 11, 2017 | 24.20 | 24.40 | 23.85 | 23.95 | 18,142 | -0.25(-1.03%) |
Oct 10, 2017 | 23.60 | 24.20 | 23.45 | 24.20 | 26,339 | +0.75(+3.20%) |
Oct 09, 2017 | 24.15 | 24.15 | 23.16 | 23.45 | 31,978 | -0.75(-3.10%) |
Oct 06, 2017 | 24.25 | 24.30 | 24.05 | 24.20 | 16,115 | +0.05(+0.21%) |
Oct 05, 2017 | 24.05 | 24.25 | 23.75 | 24.15 | 12,127 | +0.10(+0.42%) |
Oct 04, 2017 | 24.15 | 24.25 | 23.80 | 24.05 | 30,099 | -0.20(-0.82%) |
Oct 03, 2017 | 24.50 | 24.55 | 23.70 | 24.25 | 32,597 | -0.15(-0.61%) |
Oct 02, 2017 | 24.60 | 24.80 | 24.05 | 24.40 | 37,036 | +0.00(+0.00%) |
Sep 29, 2017 | 24.00 | 24.45 | 23.50 | 24.40 | 47,030 | +0.35(+1.46%) |
Sep 28, 2017 | 23.85 | 24.15 | 23.45 | 24.05 | 25,769 | +0.20(+0.84%) |
Sep 27, 2017 | 23.25 | 24.05 | 23.25 | 23.85 | 44,871 | +0.60(+2.58%) |
Sep 26, 2017 | 22.95 | 23.40 | 22.89 | 23.25 | 32,886 | +0.40(+1.75%) |
Sep 25, 2017 | 22.15 | 22.90 | 22.15 | 22.85 | 32,880 | +0.55(+2.47%) |
Sep 22, 2017 | 22.20 | 22.40 | 22.05 | 22.30 | 40,205 | +0.20(+0.90%) |
Sep 21, 2017 | 22.15 | 22.40 | 22.05 | 22.10 | 24,069 | -0.05(-0.23%) |
Sep 20, 2017 | 22.35 | 22.45 | 22.05 | 22.15 | 33,613 | -0.15(-0.67%) |
Sep 19, 2017 | 22.75 | 22.95 | 22.15 | 22.30 | 43,201 | -0.40(-1.76%) |
Sep 18, 2017 | 22.40 | 23.10 | 22.15 | 22.70 | 55,545 | +0.40(+1.79%) |
Sep 15, 2017 | 22.15 | 22.45 | 21.60 | 22.30 | 97,928 | +0.20(+0.90%) |
Sep 14, 2017 | 21.90 | 22.15 | 21.65 | 22.10 | 32,094 | +0.15(+0.68%) |
Sep 13, 2017 | 21.65 | 21.95 | 21.40 | 21.95 | 28,058 | +0.15(+0.69%) |
Sep 12, 2017 | 21.65 | 21.95 | 21.59 | 21.80 | 19,196 | +0.15(+0.69%) |
Sep 11, 2017 | 21.65 | 21.90 | 21.55 | 21.65 | 35,319 | -0.10(-0.46%) |
Sep 08, 2017 | 21.60 | 22.00 | 21.55 | 21.75 | 20,859 | +0.05(+0.23%) |
Sep 07, 2017 | 21.75 | 21.85 | 21.70 | 21.70 | 31,528 | -0.15(-0.69%) |
Sep 06, 2017 | 21.55 | 21.95 | 21.45 | 21.85 | 46,513 | +0.30(+1.39%) |
Sep 05, 2017 | 22.05 | 22.10 | 21.45 | 21.55 | 39,917 | -0.40(-1.82%) |