Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.44 | 24.96 | 24.21 | 24.70 | 370,318 | +0.33(+1.35%) |
Nov 29, 2017 | 25.25 | 25.64 | 24.35 | 24.37 | 330,156 | -0.75(-2.99%) |
Nov 28, 2017 | 25.32 | 25.86 | 24.71 | 25.12 | 277,776 | -0.13(-0.51%) |
Nov 27, 2017 | 25.05 | 25.39 | 24.86 | 25.25 | 275,945 | +0.16(+0.64%) |
Nov 24, 2017 | 25.23 | 25.36 | 24.87 | 25.09 | 140,274 | -0.08(-0.32%) |
Nov 22, 2017 | 25.26 | 25.86 | 25.14 | 25.17 | 355,726 | -0.10(-0.40%) |
Nov 21, 2017 | 24.87 | 25.60 | 24.82 | 25.27 | 439,795 | +0.38(+1.53%) |
Nov 20, 2017 | 23.85 | 25.38 | 23.75 | 24.89 | 683,901 | +1.04(+4.36%) |
Nov 17, 2017 | 23.82 | 24.20 | 23.47 | 23.85 | 640,166 | +0.27(+1.15%) |
Nov 16, 2017 | 22.28 | 23.66 | 22.20 | 23.58 | 772,541 | +1.40(+6.31%) |
Nov 15, 2017 | 21.40 | 22.65 | 21.16 | 22.18 | 1,231,782 | +0.67(+3.11%) |
Nov 14, 2017 | 21.63 | 21.83 | 21.19 | 21.51 | 478,729 | -0.28(-1.28%) |
Nov 13, 2017 | 22.23 | 22.36 | 20.93 | 21.79 | 614,562 | -0.58(-2.59%) |
Nov 10, 2017 | 21.96 | 22.55 | 21.89 | 22.37 | 718,295 | +0.46(+2.10%) |
Nov 09, 2017 | 21.99 | 22.29 | 21.79 | 21.91 | 420,514 | -0.30(-1.35%) |
Nov 08, 2017 | 22.78 | 22.98 | 21.91 | 22.21 | 504,426 | -0.67(-2.93%) |
Nov 07, 2017 | 23.31 | 23.52 | 22.70 | 22.88 | 675,892 | -0.61(-2.60%) |
Nov 06, 2017 | 25.06 | 25.16 | 23.45 | 23.49 | 889,646 | -1.61(-6.41%) |
Nov 03, 2017 | 25.99 | 25.99 | 23.49 | 25.10 | 2,152,626 | +2.99(+13.52%) |
Nov 02, 2017 | 23.10 | 23.18 | 22.08 | 22.11 | 795,483 | -1.06(-4.57%) |
Nov 01, 2017 | 23.50 | 23.61 | 22.99 | 23.17 | 282,713 | -0.21(-0.90%) |
Oct 31, 2017 | 22.56 | 23.38 | 22.55 | 23.38 | 508,072 | +0.93(+4.14%) |
Oct 30, 2017 | 23.35 | 23.35 | 22.42 | 22.45 | 161,552 | -0.77(-3.32%) |
Oct 27, 2017 | 23.09 | 23.38 | 22.94 | 23.22 | 301,302 | +0.14(+0.61%) |
Oct 26, 2017 | 22.25 | 23.09 | 22.05 | 23.08 | 473,455 | +0.95(+4.29%) |
Oct 25, 2017 | 22.55 | 22.55 | 21.88 | 22.13 | 240,243 | -0.43(-1.91%) |
Oct 24, 2017 | 22.57 | 22.84 | 22.15 | 22.56 | 287,349 | -0.02(-0.09%) |
Oct 23, 2017 | 22.61 | 22.83 | 22.48 | 22.58 | 263,668 | -0.07(-0.31%) |
Oct 20, 2017 | 22.27 | 22.91 | 22.13 | 22.65 | 400,758 | +0.31(+1.39%) |
Oct 19, 2017 | 22.38 | 22.71 | 21.86 | 22.34 | 440,877 | -0.16(-0.71%) |
Oct 18, 2017 | 22.01 | 22.90 | 21.94 | 22.50 | 884,787 | +0.57(+2.60%) |
Oct 17, 2017 | 21.78 | 22.01 | 21.53 | 21.93 | 320,828 | +0.19(+0.87%) |
Oct 16, 2017 | 22.29 | 22.29 | 21.68 | 21.74 | 245,804 | -0.43(-1.94%) |
Oct 13, 2017 | 22.23 | 22.58 | 22.14 | 22.17 | 429,885 | +0.05(+0.23%) |
Oct 12, 2017 | 21.36 | 22.20 | 21.36 | 22.12 | 597,441 | +0.84(+3.95%) |
Oct 11, 2017 | 21.16 | 21.36 | 21.04 | 21.28 | 268,272 | +0.27(+1.29%) |
Oct 10, 2017 | 21.14 | 21.25 | 20.90 | 21.01 | 104,765 | -0.07(-0.33%) |
Oct 09, 2017 | 21.11 | 21.37 | 20.78 | 21.08 | 214,244 | -0.02(-0.09%) |
Oct 06, 2017 | 21.42 | 21.44 | 21.04 | 21.10 | 330,209 | -0.32(-1.49%) |
Oct 05, 2017 | 21.86 | 21.92 | 21.27 | 21.42 | 236,610 | -0.38(-1.74%) |
Oct 04, 2017 | 21.80 | 22.14 | 21.70 | 21.80 | 460,030 | +0.07(+0.32%) |
Oct 03, 2017 | 21.71 | 21.80 | 21.58 | 21.73 | 221,079 | +0.13(+0.60%) |
Oct 02, 2017 | 21.46 | 21.73 | 21.38 | 21.60 | 205,396 | +0.23(+1.08%) |
Sep 29, 2017 | 21.88 | 21.95 | 21.22 | 21.37 | 436,262 | -0.53(-2.42%) |
Sep 28, 2017 | 21.57 | 21.91 | 21.44 | 21.90 | 565,475 | +0.23(+1.06%) |
Sep 27, 2017 | 21.00 | 21.79 | 21.00 | 21.67 | 387,140 | +0.71(+3.39%) |
Sep 26, 2017 | 20.74 | 21.20 | 20.72 | 20.96 | 469,697 | +0.21(+1.01%) |
Sep 25, 2017 | 20.36 | 21.06 | 20.31 | 20.75 | 615,180 | +0.27(+1.29%) |
Sep 22, 2017 | 20.70 | 20.89 | 20.39 | 20.48 | 237,639 | -0.21(-0.99%) |
Sep 21, 2017 | 21.23 | 21.23 | 20.39 | 20.69 | 269,292 | -0.51(-2.41%) |
Sep 20, 2017 | 21.81 | 21.89 | 21.17 | 21.20 | 343,626 | -0.52(-2.39%) |
Sep 19, 2017 | 21.57 | 21.97 | 21.47 | 21.72 | 476,061 | +0.15(+0.70%) |
Sep 18, 2017 | 21.36 | 21.63 | 21.17 | 21.57 | 559,940 | +0.18(+0.84%) |
Sep 15, 2017 | 21.17 | 22.00 | 21.01 | 21.39 | 601,467 | +0.25(+1.18%) |
Sep 14, 2017 | 21.04 | 21.37 | 20.98 | 21.14 | 329,995 | +0.04(+0.19%) |
Sep 13, 2017 | 20.90 | 21.14 | 20.73 | 21.10 | 318,795 | +0.24(+1.15%) |
Sep 12, 2017 | 21.11 | 21.25 | 20.61 | 20.86 | 240,204 | -0.05(-0.24%) |
Sep 11, 2017 | 20.82 | 21.20 | 20.70 | 20.91 | 276,352 | +0.29(+1.41%) |
Sep 08, 2017 | 20.90 | 21.60 | 20.50 | 20.62 | 242,126 | -0.34(-1.62%) |
Sep 07, 2017 | 20.75 | 21.08 | 20.64 | 20.96 | 241,199 | +0.34(+1.65%) |
Sep 06, 2017 | 21.28 | 21.37 | 20.44 | 20.62 | 361,567 | -0.62(-2.92%) |
Sep 05, 2017 | 20.61 | 21.28 | 20.61 | 21.24 | 675,095 | +0.75(+3.66%) |