Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.30 | 18.40 | 17.65 | 17.85 | 580,894 | -0.35(-1.92%) |
Nov 29, 2017 | 17.70 | 18.43 | 17.65 | 18.20 | 998,038 | +0.55(+3.12%) |
Nov 28, 2017 | 16.75 | 17.70 | 16.45 | 17.65 | 968,459 | +1.00(+6.01%) |
Nov 27, 2017 | 17.45 | 17.70 | 16.65 | 16.65 | 847,596 | -0.85(-4.86%) |
Nov 24, 2017 | 17.50 | 17.70 | 17.35 | 17.50 | 192,562 | +0.00(+0.00%) |
Nov 22, 2017 | 17.55 | 17.60 | 17.35 | 17.50 | 397,707 | +0.05(+0.29%) |
Nov 21, 2017 | 17.30 | 17.50 | 17.20 | 17.45 | 506,667 | +0.20(+1.16%) |
Nov 20, 2017 | 17.40 | 17.40 | 17.00 | 17.25 | 345,890 | -0.05(-0.29%) |
Nov 17, 2017 | 17.00 | 17.43 | 17.00 | 17.30 | 453,982 | +0.20(+1.17%) |
Nov 16, 2017 | 16.65 | 17.10 | 16.55 | 17.10 | 535,839 | +0.50(+3.01%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.15 | 16.60 | 320,302 | +0.15(+0.91%) |
Nov 14, 2017 | 16.75 | 16.85 | 16.40 | 16.45 | 418,045 | -0.35(-2.08%) |
Nov 13, 2017 | 17.10 | 17.10 | 16.70 | 16.80 | 451,982 | -0.40(-2.33%) |
Nov 10, 2017 | 17.20 | 17.60 | 17.15 | 17.20 | 530,625 | +0.10(+0.58%) |
Nov 09, 2017 | 16.90 | 17.45 | 16.89 | 17.10 | 498,479 | +0.00(+0.00%) |
Nov 08, 2017 | 16.95 | 17.20 | 16.85 | 17.10 | 610,736 | +0.15(+0.88%) |
Nov 07, 2017 | 17.10 | 17.45 | 16.80 | 16.95 | 871,774 | -0.20(-1.17%) |
Nov 06, 2017 | 17.00 | 17.20 | 16.55 | 17.15 | 744,979 | +0.10(+0.59%) |
Nov 03, 2017 | 17.40 | 17.60 | 16.75 | 17.05 | 1,067,098 | -0.25(-1.45%) |
Nov 02, 2017 | 17.50 | 17.70 | 16.45 | 17.30 | 1,310,626 | +0.30(+1.76%) |
Nov 01, 2017 | 17.30 | 17.60 | 16.95 | 17.00 | 917,285 | -0.35(-2.02%) |
Oct 31, 2017 | 18.45 | 18.70 | 17.35 | 17.35 | 1,252,370 | -2.00(-10.34%) |
Oct 30, 2017 | 19.70 | 19.75 | 19.25 | 19.35 | 465,497 | -0.35(-1.78%) |
Oct 27, 2017 | 20.00 | 20.01 | 19.35 | 19.70 | 445,321 | -0.25(-1.25%) |
Oct 26, 2017 | 20.15 | 20.35 | 19.90 | 19.95 | 421,555 | -0.20(-0.99%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.95 | 20.15 | 323,501 | -0.20(-0.98%) |
Oct 24, 2017 | 20.80 | 20.80 | 20.25 | 20.35 | 520,610 | -0.45(-2.16%) |
Oct 23, 2017 | 21.20 | 21.20 | 20.75 | 20.80 | 430,970 | -0.30(-1.42%) |
Oct 20, 2017 | 21.15 | 21.25 | 21.05 | 21.10 | 299,634 | +0.05(+0.24%) |
Oct 19, 2017 | 21.15 | 21.40 | 20.95 | 21.05 | 484,212 | -0.30(-1.41%) |
Oct 18, 2017 | 21.00 | 21.40 | 20.90 | 21.35 | 359,314 | +0.50(+2.40%) |
Oct 17, 2017 | 20.80 | 21.15 | 20.65 | 20.85 | 857,638 | +0.10(+0.48%) |
Oct 16, 2017 | 20.85 | 21.10 | 20.70 | 20.75 | 801,399 | +0.00(+0.00%) |
Oct 13, 2017 | 20.50 | 20.85 | 20.05 | 20.75 | 589,229 | +0.25(+1.22%) |
Oct 12, 2017 | 21.25 | 21.25 | 20.45 | 20.50 | 973,355 | -0.80(-3.76%) |
Oct 11, 2017 | 21.65 | 21.85 | 21.05 | 21.30 | 640,044 | +0.00(+0.00%) |
Oct 10, 2017 | 21.35 | 21.40 | 21.00 | 21.30 | 575,836 | +0.00(+0.00%) |
Oct 09, 2017 | 21.95 | 22.00 | 21.20 | 21.30 | 1,275,528 | -0.75(-3.40%) |
Oct 06, 2017 | 21.90 | 22.05 | 21.85 | 22.05 | 266,460 | +0.15(+0.68%) |
Oct 05, 2017 | 21.80 | 22.07 | 21.65 | 21.90 | 483,662 | +0.10(+0.46%) |
Oct 04, 2017 | 21.40 | 21.90 | 21.30 | 21.80 | 971,041 | +0.45(+2.11%) |
Oct 03, 2017 | 21.35 | 21.40 | 21.05 | 21.35 | 519,314 | +0.05(+0.23%) |
Oct 02, 2017 | 21.25 | 21.55 | 21.25 | 21.30 | 590,442 | +0.10(+0.47%) |
Sep 29, 2017 | 21.20 | 21.35 | 21.12 | 21.20 | 457,058 | -0.05(-0.24%) |
Sep 28, 2017 | 21.25 | 21.35 | 21.00 | 21.25 | 431,880 | -0.10(-0.47%) |
Sep 27, 2017 | 20.95 | 21.40 | 20.70 | 21.35 | 437,472 | +0.45(+2.15%) |
Sep 26, 2017 | 21.05 | 21.05 | 20.80 | 20.90 | 469,428 | -0.10(-0.48%) |
Sep 25, 2017 | 20.80 | 21.10 | 20.55 | 21.00 | 300,070 | +0.20(+0.96%) |
Sep 22, 2017 | 20.70 | 21.00 | 20.65 | 20.80 | 601,301 | +0.10(+0.48%) |
Sep 21, 2017 | 20.55 | 20.75 | 20.50 | 20.70 | 347,416 | +0.10(+0.49%) |
Sep 20, 2017 | 20.45 | 20.80 | 20.43 | 20.60 | 326,350 | +0.10(+0.49%) |
Sep 19, 2017 | 20.35 | 20.55 | 19.95 | 20.50 | 752,152 | +0.10(+0.49%) |
Sep 18, 2017 | 21.25 | 21.25 | 20.35 | 20.40 | 358,538 | -0.85(-4.00%) |
Sep 15, 2017 | 21.00 | 21.25 | 20.70 | 21.25 | 572,615 | +0.40(+1.92%) |
Sep 14, 2017 | 20.70 | 20.90 | 20.50 | 20.85 | 261,401 | +0.15(+0.72%) |
Sep 13, 2017 | 20.50 | 20.85 | 20.50 | 20.70 | 221,554 | +0.15(+0.73%) |
Sep 12, 2017 | 20.85 | 20.85 | 20.55 | 20.55 | 226,249 | -0.25(-1.20%) |
Sep 11, 2017 | 20.80 | 21.15 | 20.73 | 20.80 | 333,254 | +0.05(+0.24%) |
Sep 08, 2017 | 21.00 | 21.05 | 20.40 | 20.75 | 372,665 | -0.35(-1.66%) |
Sep 07, 2017 | 21.40 | 21.45 | 20.90 | 21.10 | 343,000 | -0.35(-1.63%) |
Sep 06, 2017 | 21.35 | 21.45 | 21.10 | 21.45 | 301,194 | +0.15(+0.70%) |
Sep 05, 2017 | 21.60 | 21.60 | 21.30 | 21.30 | 323,157 | -0.30(-1.39%) |