Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.10 | 23.37 | 22.01 | 22.92 | 222,436 | +1.37(+6.37%) |
Nov 29, 2017 | 21.57 | 22.18 | 20.90 | 21.54 | 104,344 | +0.17(+0.79%) |
Nov 28, 2017 | 21.09 | 21.57 | 20.89 | 21.37 | 61,498 | +0.28(+1.32%) |
Nov 27, 2017 | 22.18 | 22.18 | 21.05 | 21.10 | 132,079 | -1.24(-5.57%) |
Nov 24, 2017 | 22.81 | 23.44 | 22.32 | 22.34 | 50,645 | +0.03(+0.13%) |
Nov 22, 2017 | 22.11 | 22.57 | 22.02 | 22.31 | 91,003 | +0.80(+3.70%) |
Nov 21, 2017 | 21.95 | 22.23 | 21.16 | 21.51 | 69,054 | -0.12(-0.55%) |
Nov 20, 2017 | 21.28 | 22.01 | 20.84 | 21.63 | 143,587 | -0.74(-3.29%) |
Nov 17, 2017 | 22.53 | 22.58 | 21.69 | 22.37 | 170,915 | +0.93(+4.36%) |
Nov 16, 2017 | 21.47 | 21.81 | 20.82 | 21.43 | 172,264 | +0.19(+0.89%) |
Nov 15, 2017 | 21.32 | 21.61 | 20.33 | 21.24 | 179,665 | -0.55(-2.51%) |
Nov 14, 2017 | 24.17 | 24.24 | 21.73 | 21.79 | 238,047 | -2.73(-11.12%) |
Nov 13, 2017 | 26.03 | 26.09 | 24.49 | 24.52 | 165,906 | -1.73(-6.59%) |
Nov 10, 2017 | 26.12 | 26.76 | 25.26 | 26.25 | 100,243 | -0.08(-0.30%) |
Nov 09, 2017 | 25.03 | 26.61 | 24.77 | 26.33 | 147,915 | +0.99(+3.93%) |
Nov 08, 2017 | 25.21 | 26.31 | 24.71 | 25.33 | 163,230 | -0.73(-2.79%) |
Nov 07, 2017 | 26.61 | 26.61 | 25.43 | 26.06 | 123,235 | -0.47(-1.76%) |
Nov 06, 2017 | 23.92 | 26.61 | 23.92 | 26.53 | 562,461 | +2.69(+11.26%) |
Nov 03, 2017 | 22.99 | 24.37 | 22.73 | 23.84 | 545,360 | +0.77(+3.32%) |
Nov 02, 2017 | 24.28 | 24.28 | 22.28 | 23.07 | 165,685 | -0.99(-4.13%) |
Nov 01, 2017 | 23.19 | 24.37 | 23.02 | 24.07 | 220,384 | +1.62(+7.22%) |
Oct 31, 2017 | 21.41 | 22.68 | 21.33 | 22.45 | 127,600 | +0.83(+3.82%) |
Oct 30, 2017 | 22.10 | 21.14 | 21.62 | 121,975 | +0.44(+2.07%) | |
Oct 27, 2017 | 18.90 | 21.19 | 18.90 | 21.18 | 155,501 | +1.92(+9.96%) |
Oct 26, 2017 | 18.97 | 19.29 | 17.99 | 19.27 | 176,830 | +0.27(+1.41%) |
Oct 25, 2017 | 19.57 | 19.70 | 18.51 | 19.00 | 152,748 | -0.79(-3.97%) |
Oct 24, 2017 | 20.24 | 20.53 | 19.56 | 19.78 | 85,465 | -0.26(-1.29%) |
Oct 23, 2017 | 21.68 | 21.74 | 19.95 | 20.04 | 124,506 | -1.15(-5.44%) |
Oct 20, 2017 | 20.98 | 21.45 | 20.89 | 21.19 | 39,483 | +0.12(+0.57%) |
Oct 19, 2017 | 21.07 | 21.41 | 20.69 | 21.08 | 46,224 | -0.39(-1.81%) |
Oct 18, 2017 | 22.09 | 22.71 | 21.43 | 21.46 | 112,466 | -0.52(-2.35%) |
Oct 17, 2017 | 21.98 | 22.42 | 21.50 | 21.98 | 82,181 | +0.00(+0.00%) |
Oct 16, 2017 | 22.35 | 22.75 | 21.89 | 21.98 | 66,168 | -0.03(-0.14%) |
Oct 13, 2017 | 22.96 | 23.31 | 21.94 | 22.01 | 45,251 | -0.19(-0.85%) |
Oct 12, 2017 | 22.00 | 22.46 | 21.31 | 22.20 | 121,553 | -0.40(-1.76%) |
Oct 11, 2017 | 22.48 | 22.64 | 21.88 | 22.60 | 97,767 | +0.33(+1.47%) |
Oct 10, 2017 | 23.19 | 23.44 | 22.19 | 22.27 | 80,403 | -0.08(-0.36%) |
Oct 09, 2017 | 22.27 | 22.76 | 22.12 | 22.35 | 43,718 | -0.03(-0.13%) |
Oct 06, 2017 | 23.26 | 23.26 | 22.21 | 22.38 | 114,877 | -1.28(-5.42%) |
Oct 05, 2017 | 23.28 | 23.99 | 23.26 | 23.66 | 68,681 | +0.49(+2.10%) |
Oct 04, 2017 | 23.45 | 23.92 | 22.77 | 23.17 | 148,100 | -0.25(-1.06%) |
Oct 03, 2017 | 23.31 | 23.67 | 23.04 | 23.42 | 48,098 | -0.11(-0.46%) |
Oct 02, 2017 | 21.98 | 23.60 | 21.52 | 23.53 | 199,014 | +0.52(+2.24%) |
Sep 29, 2017 | 22.90 | 23.28 | 22.61 | 23.02 | 81,529 | -0.16(-0.68%) |
Sep 28, 2017 | 23.87 | 24.22 | 22.58 | 23.17 | 145,025 | -0.59(-2.47%) |
Sep 27, 2017 | 23.40 | 23.79 | 22.49 | 23.76 | 145,566 | +0.60(+2.58%) |
Sep 26, 2017 | 22.56 | 23.29 | 22.18 | 23.16 | 125,463 | +0.40(+1.75%) |
Sep 25, 2017 | 21.71 | 22.89 | 21.71 | 22.77 | 207,827 | +1.48(+6.96%) |
Sep 22, 2017 | 20.93 | 21.43 | 20.68 | 21.28 | 99,827 | +0.31(+1.47%) |
Sep 21, 2017 | 20.69 | 20.98 | 20.29 | 20.98 | 124,354 | +0.24(+1.15%) |
Sep 20, 2017 | 20.08 | 21.17 | 20.08 | 20.74 | 273,458 | +0.94(+4.77%) |
Sep 19, 2017 | 20.17 | 20.23 | 19.51 | 19.79 | 166,994 | -0.18(-0.90%) |
Sep 18, 2017 | 19.84 | 20.10 | 19.32 | 19.97 | 227,821 | +0.53(+2.71%) |
Sep 15, 2017 | 19.64 | 19.74 | 19.03 | 19.44 | 154,043 | -0.21(-1.06%) |
Sep 14, 2017 | 19.20 | 20.34 | 19.16 | 19.65 | 274,916 | +0.64(+3.35%) |
Sep 13, 2017 | 17.84 | 19.20 | 17.80 | 19.02 | 403,151 | +1.53(+8.76%) |
Sep 12, 2017 | 16.76 | 17.98 | 16.68 | 17.48 | 309,668 | +0.93(+5.59%) |
Sep 11, 2017 | 16.34 | 16.81 | 16.12 | 16.56 | 153,485 | +0.52(+3.22%) |
Sep 08, 2017 | 17.43 | 17.67 | 15.49 | 16.04 | 425,960 | -1.60(-9.08%) |
Sep 07, 2017 | 17.81 | 17.88 | 17.09 | 17.64 | 187,017 | -0.24(-1.33%) |
Sep 06, 2017 | 17.64 | 18.28 | 17.59 | 17.88 | 270,320 | +0.70(+4.05%) |
Sep 05, 2017 | 17.41 | 18.05 | 16.78 | 17.19 | 215,870 | -0.11(-0.63%) |