Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.07 | 23.16 | 22.66 | 22.89 | 119,378 | -0.09(-0.40%) |
Nov 29, 2017 | 22.38 | 23.07 | 22.24 | 22.98 | 100,788 | +0.55(+2.46%) |
Nov 28, 2017 | 22.11 | 22.61 | 22.06 | 22.43 | 194,335 | +0.28(+1.25%) |
Nov 27, 2017 | 22.70 | 22.93 | 22.06 | 22.15 | 204,994 | -0.55(-2.43%) |
Nov 24, 2017 | 22.66 | 22.89 | 22.57 | 22.70 | 66,887 | +0.05(+0.20%) |
Nov 22, 2017 | 22.98 | 23.12 | 22.61 | 22.66 | 119,310 | -0.32(-1.40%) |
Nov 21, 2017 | 23.21 | 23.21 | 22.75 | 22.98 | 145,915 | +0.00(+0.00%) |
Nov 20, 2017 | 23.21 | 23.62 | 22.84 | 22.98 | 185,638 | -0.14(-0.60%) |
Nov 17, 2017 | 22.98 | 23.44 | 22.93 | 23.12 | 343,510 | +0.09(+0.40%) |
Nov 16, 2017 | 23.12 | 23.58 | 22.93 | 23.03 | 152,327 | -0.05(-0.20%) |
Nov 15, 2017 | 23.71 | 23.71 | 22.93 | 23.07 | 183,873 | -0.74(-3.09%) |
Nov 14, 2017 | 22.57 | 24.08 | 22.43 | 23.81 | 296,215 | +1.24(+5.50%) |
Nov 13, 2017 | 22.06 | 22.75 | 22.01 | 22.57 | 443,062 | +0.28(+1.24%) |
Nov 10, 2017 | 22.52 | 22.80 | 22.24 | 22.29 | 148,375 | -0.32(-1.42%) |
Nov 09, 2017 | 22.57 | 22.89 | 22.57 | 22.61 | 145,268 | -0.09(-0.40%) |
Nov 08, 2017 | 22.52 | 22.89 | 22.24 | 22.70 | 225,147 | +0.28(+1.23%) |
Nov 07, 2017 | 22.20 | 22.57 | 21.97 | 22.43 | 308,891 | +0.28(+1.25%) |
Nov 06, 2017 | 21.51 | 22.24 | 21.51 | 22.15 | 256,788 | +0.64(+2.99%) |
Nov 03, 2017 | 21.69 | 22.01 | 21.23 | 21.51 | 447,323 | -0.23(-1.06%) |
Nov 02, 2017 | 22.98 | 22.98 | 21.39 | 21.74 | 753,576 | -1.93(-8.16%) |
Nov 01, 2017 | 23.07 | 24.73 | 23.03 | 23.67 | 886,348 | -2.34(-9.01%) |
Oct 31, 2017 | 26.01 | 26.38 | 25.87 | 26.01 | 239,095 | -0.05(-0.18%) |
Oct 30, 2017 | 26.29 | 26.33 | 25.78 | 26.06 | 161,968 | -0.37(-1.39%) |
Oct 27, 2017 | 26.47 | 26.47 | 25.97 | 26.43 | 101,827 | -0.05(-0.17%) |
Oct 26, 2017 | 26.24 | 26.66 | 26.06 | 26.47 | 97,458 | +0.28(+1.05%) |
Oct 25, 2017 | 26.38 | 26.66 | 26.01 | 26.20 | 97,708 | -0.32(-1.21%) |
Oct 24, 2017 | 26.66 | 26.93 | 26.52 | 26.52 | 63,357 | -0.05(-0.17%) |
Oct 23, 2017 | 27.02 | 27.25 | 26.52 | 26.56 | 100,110 | -0.51(-1.87%) |
Oct 20, 2017 | 27.12 | 27.30 | 27.02 | 27.07 | 77,631 | +0.14(+0.51%) |
Oct 19, 2017 | 26.47 | 27.07 | 26.33 | 26.93 | 142,732 | +0.28(+1.03%) |
Oct 18, 2017 | 26.79 | 27.12 | 26.56 | 26.66 | 117,359 | -0.05(-0.17%) |
Oct 17, 2017 | 26.84 | 27.07 | 26.66 | 26.70 | 64,180 | -0.18(-0.68%) |
Oct 16, 2017 | 26.70 | 27.07 | 26.61 | 26.89 | 115,470 | +0.09(+0.34%) |
Oct 13, 2017 | 26.98 | 27.12 | 26.61 | 26.79 | 97,921 | -0.09(-0.34%) |
Oct 12, 2017 | 26.84 | 27.12 | 26.83 | 26.89 | 84,198 | +0.00(+0.00%) |
Oct 11, 2017 | 26.93 | 27.35 | 26.84 | 26.89 | 119,743 | -0.09(-0.34%) |
Oct 10, 2017 | 26.75 | 27.25 | 26.75 | 26.98 | 132,705 | +0.23(+0.86%) |
Oct 09, 2017 | 27.30 | 27.48 | 26.70 | 26.75 | 163,164 | -0.55(-2.02%) |
Oct 06, 2017 | 27.48 | 27.90 | 27.30 | 27.30 | 129,478 | -0.37(-1.33%) |
Oct 05, 2017 | 27.67 | 27.99 | 27.67 | 27.67 | 72,929 | +0.00(+0.00%) |
Oct 04, 2017 | 27.71 | 27.81 | 26.98 | 27.67 | 76,248 | -0.09(-0.33%) |
Oct 03, 2017 | 27.67 | 27.83 | 27.48 | 27.76 | 79,262 | +0.05(+0.17%) |
Oct 02, 2017 | 27.48 | 27.81 | 27.44 | 27.71 | 145,437 | +0.32(+1.17%) |
Sep 29, 2017 | 27.35 | 27.53 | 27.30 | 27.39 | 90,011 | -0.05(-0.17%) |
Sep 28, 2017 | 27.21 | 27.53 | 27.02 | 27.44 | 134,421 | +0.23(+0.84%) |
Sep 27, 2017 | 26.29 | 27.25 | 26.06 | 27.21 | 439,328 | +1.10(+4.23%) |
Sep 26, 2017 | 25.87 | 26.29 | 25.83 | 26.10 | 302,183 | +0.37(+1.43%) |
Sep 25, 2017 | 26.38 | 26.56 | 25.46 | 25.74 | 286,751 | -0.60(-2.27%) |
Sep 22, 2017 | 26.15 | 26.38 | 26.06 | 26.33 | 273,353 | +0.14(+0.53%) |
Sep 21, 2017 | 26.24 | 26.43 | 26.01 | 26.20 | 229,272 | -0.09(-0.35%) |
Sep 20, 2017 | 26.47 | 26.75 | 26.17 | 26.29 | 204,625 | -0.05(-0.17%) |
Sep 19, 2017 | 26.70 | 26.97 | 26.20 | 26.33 | 144,963 | -0.28(-1.04%) |
Sep 18, 2017 | 27.02 | 27.16 | 26.54 | 26.61 | 183,110 | -0.51(-1.86%) |
Sep 15, 2017 | 26.70 | 27.28 | 26.66 | 27.12 | 210,623 | +0.46(+1.72%) |
Sep 14, 2017 | 27.35 | 27.35 | 26.61 | 26.66 | 123,981 | -0.78(-2.85%) |
Sep 13, 2017 | 27.48 | 26.75 | 27.44 | 212,327 | +0.60(+2.23%) | |
Sep 12, 2017 | 27.02 | 27.27 | 26.79 | 26.84 | 147,174 | -0.14(-0.51%) |
Sep 11, 2017 | 27.16 | 27.25 | 26.89 | 26.98 | 99,543 | -0.05(-0.17%) |
Sep 08, 2017 | 26.89 | 27.25 | 26.70 | 27.02 | 74,023 | +0.14(+0.51%) |
Sep 07, 2017 | 27.12 | 27.12 | 26.75 | 26.89 | 104,146 | -0.23(-0.85%) |
Sep 06, 2017 | 26.75 | 27.25 | 26.61 | 27.12 | 184,072 | +0.46(+1.72%) |
Sep 05, 2017 | 26.56 | 26.89 | 26.50 | 26.66 | 233,783 | +0.00(+0.00%) |