Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.55 | 19.20 | 18.45 | 18.85 | 322,935 | +0.30(+1.62%) |
Nov 29, 2017 | 19.00 | 19.25 | 18.20 | 18.55 | 722,705 | -1.10(-5.60%) |
Nov 28, 2017 | 19.50 | 20.05 | 19.35 | 19.65 | 221,674 | +0.15(+0.77%) |
Nov 27, 2017 | 20.40 | 20.90 | 19.49 | 19.50 | 418,412 | -0.95(-4.65%) |
Nov 24, 2017 | 20.80 | 20.80 | 20.35 | 20.45 | 102,069 | -0.20(-0.97%) |
Nov 22, 2017 | 20.20 | 20.95 | 20.15 | 20.65 | 237,609 | +0.55(+2.74%) |
Nov 21, 2017 | 20.45 | 20.85 | 19.90 | 20.10 | 285,335 | -0.30(-1.47%) |
Nov 20, 2017 | 20.30 | 20.65 | 19.90 | 20.40 | 275,052 | +0.00(+0.00%) |
Nov 17, 2017 | 20.35 | 20.60 | 19.80 | 20.40 | 245,872 | -0.05(-0.24%) |
Nov 16, 2017 | 20.30 | 20.70 | 19.85 | 20.45 | 345,416 | +0.32(+1.61%) |
Nov 15, 2017 | 19.80 | 20.55 | 18.25 | 20.12 | 225,404 | +0.00(+0.00%) |
Nov 14, 2017 | 21.45 | 21.59 | 18.80 | 20.12 | 1,042,766 | -1.52(-7.04%) |
Nov 13, 2017 | 21.50 | 22.00 | 20.90 | 21.65 | 271,695 | +0.00(+0.00%) |
Nov 10, 2017 | 21.35 | 21.75 | 21.10 | 21.65 | 254,260 | +0.25(+1.17%) |
Nov 09, 2017 | 21.10 | 21.50 | 20.75 | 21.40 | 299,372 | +0.10(+0.47%) |
Nov 08, 2017 | 22.45 | 22.45 | 21.13 | 21.30 | 305,681 | -0.50(-2.29%) |
Nov 07, 2017 | 22.35 | 22.65 | 21.60 | 21.80 | 558,742 | -0.55(-2.46%) |
Nov 06, 2017 | 22.40 | 22.80 | 22.10 | 22.35 | 264,776 | -0.05(-0.22%) |
Nov 03, 2017 | 21.90 | 22.65 | 21.50 | 22.40 | 367,873 | +0.50(+2.28%) |
Nov 02, 2017 | 21.70 | 22.55 | 21.45 | 21.90 | 291,129 | +0.20(+0.92%) |
Nov 01, 2017 | 22.00 | 22.40 | 21.45 | 21.70 | 387,834 | +0.30(+1.40%) |
Oct 31, 2017 | 21.75 | 22.05 | 21.30 | 21.40 | 461,753 | -0.25(-1.15%) |
Oct 30, 2017 | 21.75 | 22.10 | 21.50 | 21.65 | 312,523 | -0.05(-0.23%) |
Oct 27, 2017 | 21.20 | 21.80 | 21.20 | 21.70 | 446,792 | +0.55(+2.60%) |
Oct 26, 2017 | 22.00 | 22.10 | 21.02 | 21.15 | 383,921 | -0.85(-3.86%) |
Oct 25, 2017 | 22.30 | 22.56 | 21.45 | 22.00 | 297,973 | -0.40(-1.79%) |
Oct 24, 2017 | 22.90 | 23.00 | 22.30 | 22.40 | 372,477 | +0.05(+0.22%) |
Oct 23, 2017 | 23.25 | 23.25 | 22.30 | 22.35 | 187,921 | -0.85(-3.66%) |
Oct 20, 2017 | 23.40 | 23.50 | 22.80 | 23.20 | 173,171 | -0.05(-0.22%) |
Oct 19, 2017 | 23.30 | 23.45 | 22.25 | 23.25 | 393,049 | -0.10(-0.43%) |
Oct 18, 2017 | 24.20 | 24.35 | 23.35 | 23.35 | 334,414 | -0.90(-3.71%) |
Oct 17, 2017 | 23.80 | 24.38 | 23.55 | 24.25 | 245,102 | +0.50(+2.11%) |
Oct 16, 2017 | 24.40 | 24.70 | 23.50 | 23.75 | 360,859 | -0.65(-2.66%) |
Oct 13, 2017 | 24.35 | 24.60 | 24.10 | 24.40 | 201,111 | +0.00(+0.00%) |
Oct 12, 2017 | 24.65 | 24.80 | 24.20 | 24.40 | 246,521 | -0.30(-1.21%) |
Oct 11, 2017 | 24.80 | 25.25 | 24.60 | 24.70 | 218,665 | -0.25(-1.00%) |
Oct 10, 2017 | 25.35 | 25.35 | 24.41 | 24.95 | 304,526 | -0.05(-0.20%) |
Oct 09, 2017 | 25.40 | 25.65 | 24.80 | 25.00 | 303,550 | -0.40(-1.57%) |
Oct 06, 2017 | 26.00 | 26.10 | 25.18 | 25.40 | 290,304 | +0.00(+0.00%) |
Oct 05, 2017 | 25.10 | 25.68 | 24.70 | 25.40 | 306,383 | +0.20(+0.79%) |
Oct 04, 2017 | 25.20 | 25.60 | 24.85 | 25.20 | 332,914 | -0.10(-0.40%) |
Oct 03, 2017 | 25.65 | 25.89 | 25.20 | 25.30 | 281,393 | -0.30(-1.17%) |
Oct 02, 2017 | 25.05 | 25.60 | 25.00 | 25.60 | 386,818 | +0.50(+1.99%) |
Sep 29, 2017 | 25.30 | 25.65 | 25.00 | 25.10 | 420,438 | -0.10(-0.40%) |
Sep 28, 2017 | 25.15 | 25.40 | 24.60 | 25.20 | 348,816 | +0.05(+0.20%) |
Sep 27, 2017 | 24.75 | 25.60 | 24.65 | 25.15 | 479,345 | +0.45(+1.82%) |
Sep 26, 2017 | 24.75 | 24.80 | 24.25 | 24.70 | 260,479 | -0.05(-0.20%) |
Sep 25, 2017 | 24.45 | 24.95 | 24.15 | 24.75 | 349,456 | +0.05(+0.20%) |
Sep 22, 2017 | 24.75 | 24.85 | 24.12 | 24.70 | 392,447 | -0.10(-0.40%) |
Sep 21, 2017 | 25.05 | 25.20 | 24.55 | 24.80 | 280,515 | -0.05(-0.20%) |
Sep 20, 2017 | 24.30 | 25.02 | 24.10 | 24.85 | 402,889 | +0.60(+2.47%) |
Sep 19, 2017 | 24.40 | 24.62 | 24.07 | 24.25 | 372,718 | -0.35(-1.42%) |
Sep 18, 2017 | 24.75 | 24.75 | 24.30 | 24.60 | 422,277 | -0.15(-0.61%) |
Sep 15, 2017 | 24.55 | 24.95 | 24.25 | 24.75 | 561,899 | +0.25(+1.02%) |
Sep 14, 2017 | 25.60 | 25.65 | 24.30 | 24.50 | 905,543 | -0.95(-3.73%) |
Sep 13, 2017 | 25.80 | 26.10 | 25.35 | 25.45 | 662,383 | -0.55(-2.12%) |
Sep 12, 2017 | 25.75 | 26.65 | 25.40 | 26.00 | 583,554 | -0.45(-1.70%) |
Sep 11, 2017 | 27.55 | 27.80 | 25.85 | 26.45 | 826,658 | -1.05(-3.82%) |
Sep 08, 2017 | 27.00 | 28.09 | 26.86 | 27.50 | 665,913 | +0.35(+1.29%) |
Sep 07, 2017 | 27.30 | 27.40 | 26.65 | 27.15 | 399,316 | -0.05(-0.18%) |
Sep 06, 2017 | 27.40 | 27.75 | 27.00 | 27.20 | 452,716 | -0.20(-0.73%) |
Sep 05, 2017 | 27.85 | 26.36 | 27.40 | 805,037 | -0.65(-2.32%) |