Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.56 | 26.60 | 25.95 | 26.08 | 35,504 | -0.44(-1.67%) |
Nov 29, 2017 | 26.36 | 26.59 | 26.06 | 26.52 | 22,168 | +0.20(+0.75%) |
Nov 28, 2017 | 25.59 | 26.54 | 25.59 | 26.32 | 38,225 | +0.69(+2.68%) |
Nov 27, 2017 | 25.16 | 25.72 | 25.16 | 25.64 | 33,289 | +0.41(+1.61%) |
Nov 24, 2017 | 25.76 | 25.76 | 25.00 | 25.23 | 11,474 | -0.29(-1.13%) |
Nov 22, 2017 | 25.48 | 25.85 | 25.48 | 25.52 | 40,574 | +0.05(+0.21%) |
Nov 21, 2017 | 24.97 | 25.58 | 24.90 | 25.47 | 46,612 | +0.53(+2.14%) |
Nov 20, 2017 | 24.60 | 25.24 | 24.60 | 24.93 | 26,863 | +0.43(+1.77%) |
Nov 17, 2017 | 23.75 | 24.73 | 23.75 | 24.50 | 29,919 | +0.65(+2.72%) |
Nov 16, 2017 | 23.34 | 23.92 | 23.05 | 23.85 | 31,149 | +0.60(+2.60%) |
Nov 15, 2017 | 23.17 | 23.35 | 23.00 | 23.25 | 24,818 | -0.17(-0.73%) |
Nov 14, 2017 | 23.07 | 23.47 | 22.89 | 23.42 | 20,417 | +0.27(+1.17%) |
Nov 13, 2017 | 23.16 | 23.21 | 22.88 | 23.15 | 46,147 | -0.12(-0.50%) |
Nov 10, 2017 | 23.45 | 23.83 | 23.23 | 23.26 | 27,643 | -0.20(-0.87%) |
Nov 09, 2017 | 23.48 | 23.82 | 23.17 | 23.47 | 22,201 | -0.37(-1.53%) |
Nov 08, 2017 | 23.30 | 23.87 | 23.20 | 23.83 | 26,905 | +0.46(+1.98%) |
Nov 07, 2017 | 23.57 | 23.57 | 23.17 | 23.37 | 27,011 | -0.25(-1.06%) |
Nov 06, 2017 | 23.89 | 24.27 | 23.54 | 23.62 | 28,166 | -0.27(-1.12%) |
Nov 03, 2017 | 22.22 | 24.12 | 22.19 | 23.89 | 110,671 | +2.04(+9.34%) |
Nov 02, 2017 | 21.79 | 21.97 | 21.65 | 21.85 | 23,373 | +0.03(+0.12%) |
Nov 01, 2017 | 22.12 | 22.18 | 21.56 | 21.82 | 30,878 | -0.23(-1.05%) |
Oct 31, 2017 | 21.21 | 22.19 | 21.06 | 22.05 | 65,170 | +0.72(+3.38%) |
Oct 30, 2017 | 21.91 | 21.94 | 21.33 | 21.33 | 16,130 | -0.75(-3.39%) |
Oct 27, 2017 | 21.37 | 22.09 | 21.33 | 22.08 | 35,764 | +0.73(+3.42%) |
Oct 26, 2017 | 21.04 | 21.42 | 21.04 | 21.35 | 24,404 | +0.16(+0.76%) |
Oct 25, 2017 | 21.15 | 21.19 | 20.81 | 21.19 | 30,096 | +0.00(+0.00%) |
Oct 24, 2017 | 21.39 | 21.49 | 21.19 | 21.19 | 23,953 | -0.14(-0.67%) |
Oct 23, 2017 | 21.33 | 21.52 | 21.26 | 21.33 | 20,069 | -0.04(-0.21%) |
Oct 20, 2017 | 21.57 | 21.67 | 21.22 | 21.37 | 33,087 | +0.01(+0.04%) |
Oct 19, 2017 | 21.30 | 21.42 | 21.21 | 21.37 | 40,119 | -0.07(-0.33%) |
Oct 18, 2017 | 21.78 | 21.78 | 21.19 | 21.44 | 71,239 | -0.35(-1.59%) |
Oct 17, 2017 | 21.60 | 21.85 | 21.60 | 21.78 | 11,805 | +0.12(+0.58%) |
Oct 16, 2017 | 21.60 | 21.91 | 21.41 | 21.66 | 39,528 | -0.14(-0.65%) |
Oct 13, 2017 | 21.83 | 22.04 | 21.68 | 21.80 | 20,306 | +0.00(+0.00%) |
Oct 12, 2017 | 21.64 | 22.15 | 21.60 | 21.80 | 22,552 | +0.12(+0.53%) |
Oct 11, 2017 | 21.70 | 21.77 | 21.55 | 21.69 | 39,125 | -0.01(-0.04%) |
Oct 10, 2017 | 21.95 | 21.95 | 21.38 | 21.69 | 25,192 | -0.24(-1.10%) |
Oct 09, 2017 | 21.94 | 22.15 | 21.85 | 21.94 | 17,342 | -0.05(-0.24%) |
Oct 06, 2017 | 22.10 | 22.10 | 21.83 | 21.99 | 14,982 | -0.20(-0.92%) |
Oct 05, 2017 | 21.62 | 22.21 | 21.62 | 22.19 | 37,136 | +0.47(+2.17%) |
Oct 04, 2017 | 21.90 | 22.03 | 21.60 | 21.72 | 19,838 | -0.18(-0.81%) |
Oct 03, 2017 | 21.77 | 21.94 | 21.52 | 21.90 | 23,742 | +0.26(+1.19%) |
Oct 02, 2017 | 21.25 | 21.73 | 21.25 | 21.64 | 15,170 | +0.29(+1.38%) |
Sep 29, 2017 | 21.59 | 21.75 | 21.25 | 21.35 | 16,296 | -0.23(-1.07%) |
Sep 28, 2017 | 21.78 | 21.78 | 21.18 | 21.58 | 22,679 | -0.20(-0.90%) |
Sep 27, 2017 | 21.08 | 22.08 | 20.85 | 21.78 | 56,566 | +0.84(+4.00%) |
Sep 26, 2017 | 20.66 | 21.07 | 20.66 | 20.94 | 16,705 | +0.29(+1.38%) |
Sep 25, 2017 | 20.47 | 20.72 | 20.47 | 20.65 | 28,705 | +0.02(+0.09%) |
Sep 22, 2017 | 20.54 | 21.04 | 20.54 | 20.64 | 12,827 | -0.09(-0.43%) |
Sep 21, 2017 | 20.59 | 20.77 | 20.29 | 20.72 | 18,485 | +0.14(+0.69%) |
Sep 20, 2017 | 20.88 | 21.03 | 20.48 | 20.58 | 16,901 | -0.28(-1.32%) |
Sep 19, 2017 | 21.05 | 21.05 | 20.72 | 20.86 | 16,367 | -0.11(-0.51%) |
Sep 18, 2017 | 20.93 | 21.15 | 20.78 | 20.96 | 39,100 | +0.17(+0.81%) |
Sep 15, 2017 | 20.62 | 21.15 | 20.58 | 20.80 | 92,571 | +0.25(+1.21%) |
Sep 14, 2017 | 20.36 | 20.64 | 20.20 | 20.55 | 29,296 | +0.09(+0.44%) |
Sep 13, 2017 | 20.43 | 20.61 | 20.32 | 20.46 | 21,100 | -0.08(-0.39%) |
Sep 12, 2017 | 20.12 | 20.59 | 19.98 | 20.54 | 44,201 | +0.45(+2.22%) |
Sep 11, 2017 | 19.91 | 20.09 | 19.66 | 20.09 | 50,612 | +0.24(+1.21%) |
Sep 08, 2017 | 19.59 | 19.98 | 19.56 | 19.85 | 25,778 | +0.22(+1.13%) |
Sep 07, 2017 | 20.04 | 20.40 | 19.57 | 19.63 | 45,844 | -0.40(-2.00%) |
Sep 06, 2017 | 21.42 | 21.42 | 19.92 | 20.03 | 124,752 | -1.40(-6.53%) |
Sep 05, 2017 | 21.37 | 21.73 | 20.90 | 21.43 | 18,393 | -0.01(-0.04%) |