Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.36 | 29.00 | 27.68 | 28.80 | 102,149 | +1.20(+4.35%) |
Nov 29, 2017 | 29.08 | 29.24 | 27.24 | 27.60 | 104,581 | -1.28(-4.43%) |
Nov 28, 2017 | 28.88 | 29.96 | 28.12 | 28.88 | 117,647 | +0.44(+1.55%) |
Nov 27, 2017 | 29.00 | 29.68 | 28.04 | 28.44 | 171,883 | -0.48(-1.66%) |
Nov 24, 2017 | 26.04 | 29.12 | 25.76 | 28.92 | 146,937 | +3.08(+11.92%) |
Nov 22, 2017 | 25.80 | 26.00 | 25.24 | 25.84 | 116,900 | +0.20(+0.78%) |
Nov 21, 2017 | 25.44 | 26.40 | 25.16 | 25.64 | 123,581 | +0.40(+1.58%) |
Nov 20, 2017 | 25.84 | 26.40 | 25.00 | 25.24 | 84,704 | -0.64(-2.47%) |
Nov 17, 2017 | 25.96 | 26.40 | 25.20 | 25.88 | 117,352 | -0.04(-0.15%) |
Nov 16, 2017 | 25.52 | 26.80 | 25.40 | 25.92 | 251,063 | +0.52(+2.05%) |
Nov 15, 2017 | 25.80 | 26.48 | 25.00 | 25.40 | 209,322 | -0.80(-3.05%) |
Nov 14, 2017 | 28.64 | 29.00 | 24.80 | 26.20 | 325,678 | -2.84(-9.78%) |
Nov 13, 2017 | 31.60 | 31.80 | 28.60 | 29.04 | 274,686 | -2.32(-7.40%) |
Nov 10, 2017 | 31.08 | 33.00 | 29.88 | 31.36 | 752,908 | +1.00(+3.29%) |
Nov 09, 2017 | 30.48 | 32.36 | 29.28 | 30.36 | 1,314,717 | +3.76(+14.14%) |
Nov 08, 2017 | 26.80 | 27.44 | 26.08 | 26.60 | 157,217 | -0.40(-1.48%) |
Nov 07, 2017 | 28.00 | 29.32 | 26.20 | 27.00 | 236,999 | -0.52(-1.89%) |
Nov 06, 2017 | 24.96 | 27.82 | 24.28 | 27.52 | 339,058 | +2.76(+11.15%) |
Nov 03, 2017 | 25.36 | 25.98 | 24.31 | 24.76 | 211,122 | -0.76(-2.98%) |
Nov 02, 2017 | 23.04 | 25.68 | 23.04 | 25.52 | 345,386 | +2.36(+10.19%) |
Nov 01, 2017 | 21.44 | 23.59 | 21.20 | 23.16 | 177,855 | +1.00(+4.51%) |
Oct 31, 2017 | 23.00 | 23.12 | 20.44 | 22.16 | 267,097 | -0.52(-2.29%) |
Oct 30, 2017 | 24.40 | 26.40 | 21.71 | 22.68 | 575,845 | -1.28(-5.34%) |
Oct 27, 2017 | 21.20 | 24.48 | 21.03 | 23.96 | 426,307 | +2.80(+13.23%) |
Oct 26, 2017 | 20.72 | 21.96 | 20.40 | 21.16 | 145,031 | +0.20(+0.95%) |
Oct 25, 2017 | 20.20 | 21.40 | 19.84 | 20.96 | 157,732 | +0.56(+2.75%) |
Oct 24, 2017 | 20.80 | 21.56 | 19.80 | 20.40 | 272,712 | -0.48(-2.30%) |
Oct 23, 2017 | 21.20 | 22.36 | 20.56 | 20.88 | 248,160 | -0.32(-1.51%) |
Oct 20, 2017 | 20.16 | 21.96 | 19.84 | 21.20 | 328,982 | +0.76(+3.72%) |
Oct 19, 2017 | 19.88 | 20.60 | 18.20 | 20.44 | 307,088 | +0.76(+3.86%) |
Oct 18, 2017 | 21.24 | 21.40 | 18.08 | 19.68 | 456,466 | -1.68(-7.87%) |
Oct 17, 2017 | 21.12 | 22.48 | 20.80 | 21.36 | 259,175 | +0.24(+1.14%) |
Oct 16, 2017 | 20.76 | 21.84 | 20.56 | 21.12 | 192,054 | -0.52(-2.40%) |
Oct 13, 2017 | 23.12 | 23.72 | 20.48 | 21.64 | 418,472 | -1.68(-7.20%) |
Oct 12, 2017 | 24.32 | 24.48 | 22.84 | 23.32 | 226,605 | -1.16(-4.74%) |
Oct 11, 2017 | 25.40 | 27.11 | 23.76 | 24.48 | 353,609 | -0.84(-3.32%) |
Oct 10, 2017 | 22.84 | 26.00 | 22.80 | 25.32 | 607,164 | +2.80(+12.43%) |
Oct 09, 2017 | 28.04 | 28.38 | 21.28 | 22.52 | 1,268,420 | -5.26(-18.93%) |
Oct 06, 2017 | 31.60 | 32.88 | 26.40 | 27.78 | 1,085,320 | -2.98(-9.69%) |
Oct 05, 2017 | 28.00 | 31.24 | 26.80 | 30.76 | 569,250 | +3.24(+11.77%) |
Oct 04, 2017 | 27.36 | 27.96 | 26.20 | 27.52 | 329,008 | +0.08(+0.29%) |
Oct 03, 2017 | 25.00 | 27.56 | 25.00 | 27.44 | 542,964 | +2.52(+10.11%) |
Oct 02, 2017 | 24.04 | 25.60 | 24.00 | 24.92 | 399,378 | +1.44(+6.13%) |
Sep 29, 2017 | 22.80 | 23.86 | 22.00 | 23.48 | 397,323 | +1.12(+5.01%) |
Sep 28, 2017 | 23.76 | 23.92 | 21.64 | 22.36 | 503,256 | -1.12(-4.77%) |
Sep 27, 2017 | 21.00 | 23.84 | 21.00 | 23.48 | 812,400 | +2.32(+10.96%) |
Sep 26, 2017 | 22.80 | 23.04 | 20.36 | 21.16 | 600,050 | -0.84(-3.82%) |
Sep 25, 2017 | 19.60 | 22.96 | 19.52 | 22.00 | 1,021,101 | +2.48(+12.70%) |
Sep 22, 2017 | 17.44 | 19.72 | 17.42 | 19.52 | 693,570 | +2.08(+11.93%) |
Sep 21, 2017 | 16.48 | 18.08 | 16.00 | 17.44 | 452,369 | +0.80(+4.81%) |
Sep 20, 2017 | 17.36 | 17.52 | 16.40 | 16.64 | 202,600 | -0.60(-3.48%) |
Sep 19, 2017 | 17.20 | 18.00 | 17.00 | 17.24 | 433,180 | +0.04(+0.23%) |
Sep 18, 2017 | 16.08 | 17.32 | 15.72 | 17.20 | 489,833 | +0.80(+4.88%) |
Sep 15, 2017 | 16.88 | 17.84 | 16.16 | 16.40 | 1,365,941 | +0.36(+2.24%) |
Sep 14, 2017 | 15.68 | 16.60 | 15.68 | 16.04 | 545,596 | +0.40(+2.56%) |
Sep 13, 2017 | 15.87 | 14.68 | 15.64 | 543,547 | +0.40(+2.62%) | |
Sep 12, 2017 | 16.04 | 17.28 | 15.20 | 15.24 | 1,320,030 | -1.36(-8.19%) |
Sep 11, 2017 | 19.20 | 21.67 | 16.44 | 16.60 | 6,864,199 | +4.12(+33.01%) |
Sep 08, 2017 | 12.40 | 12.96 | 12.36 | 12.48 | 83,788 | +0.08(+0.65%) |
Sep 07, 2017 | 12.08 | 12.72 | 11.70 | 12.40 | 149,819 | +0.08(+0.65%) |
Sep 06, 2017 | 11.40 | 12.60 | 11.40 | 12.32 | 171,390 | +0.52(+4.41%) |
Sep 05, 2017 | 11.76 | 12.20 | 11.60 | 11.80 | 53,063 | -0.12(-1.01%) |