Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.65 | 26.69 | 26.41 | 26.60 | 507,135 | +0.10(+0.36%) |
Nov 29, 2017 | 25.83 | 26.53 | 25.17 | 26.50 | 389,624 | +0.76(+2.96%) |
Nov 28, 2017 | 24.74 | 25.74 | 24.62 | 25.74 | 242,330 | +1.00(+4.05%) |
Nov 27, 2017 | 24.69 | 25.02 | 24.69 | 24.74 | 240,911 | +0.05(+0.19%) |
Nov 24, 2017 | 24.74 | 24.98 | 24.55 | 24.69 | 101,610 | +0.00(+0.00%) |
Nov 22, 2017 | 24.64 | 24.95 | 24.62 | 24.69 | 119,765 | +0.14(+0.58%) |
Nov 21, 2017 | 24.74 | 24.79 | 24.45 | 24.55 | 273,869 | -0.05(-0.19%) |
Nov 20, 2017 | 24.12 | 24.69 | 24.07 | 24.60 | 183,144 | +0.43(+1.78%) |
Nov 17, 2017 | 23.98 | 24.40 | 23.36 | 24.17 | 172,677 | -0.05(-0.20%) |
Nov 16, 2017 | 23.98 | 24.36 | 23.88 | 24.21 | 259,419 | +0.33(+1.40%) |
Nov 15, 2017 | 23.40 | 24.12 | 23.40 | 23.88 | 304,251 | +0.38(+1.62%) |
Nov 14, 2017 | 23.59 | 23.79 | 23.40 | 23.50 | 393,401 | -0.33(-1.40%) |
Nov 13, 2017 | 23.50 | 24.17 | 23.21 | 23.83 | 193,710 | +0.19(+0.81%) |
Nov 10, 2017 | 23.45 | 23.88 | 23.36 | 23.64 | 123,226 | +0.33(+1.43%) |
Nov 09, 2017 | 23.69 | 23.83 | 23.12 | 23.31 | 156,997 | -0.43(-1.81%) |
Nov 08, 2017 | 23.69 | 23.88 | 23.31 | 23.74 | 134,538 | -0.10(-0.40%) |
Nov 07, 2017 | 24.64 | 24.74 | 23.79 | 23.83 | 199,084 | -0.91(-3.66%) |
Nov 06, 2017 | 24.60 | 24.83 | 24.43 | 24.74 | 116,936 | +0.05(+0.19%) |
Nov 03, 2017 | 24.83 | 24.88 | 24.50 | 24.69 | 99,880 | -0.19(-0.77%) |
Nov 02, 2017 | 24.60 | 24.93 | 24.36 | 24.88 | 241,978 | +0.24(+0.97%) |
Nov 01, 2017 | 24.74 | 24.93 | 24.21 | 24.64 | 211,022 | -0.05(-0.19%) |
Oct 31, 2017 | 24.40 | 24.83 | 24.31 | 24.69 | 201,723 | +0.38(+1.57%) |
Oct 30, 2017 | 24.60 | 24.81 | 24.07 | 24.31 | 213,014 | -0.52(-2.11%) |
Oct 27, 2017 | 24.60 | 25.07 | 24.26 | 24.83 | 243,729 | +0.31(+1.26%) |
Oct 26, 2017 | 24.40 | 24.60 | 23.84 | 24.52 | 279,608 | +0.12(+0.49%) |
Oct 25, 2017 | 24.45 | 24.60 | 23.93 | 24.40 | 251,315 | +0.00(+0.00%) |
Oct 24, 2017 | 23.93 | 24.74 | 23.93 | 24.40 | 339,550 | +0.67(+2.81%) |
Oct 23, 2017 | 23.79 | 24.60 | 23.26 | 23.74 | 302,924 | +0.71(+3.11%) |
Oct 20, 2017 | 23.55 | 23.59 | 22.88 | 23.02 | 229,093 | -0.29(-1.23%) |
Oct 19, 2017 | 23.02 | 23.50 | 22.97 | 23.31 | 181,502 | +0.10(+0.41%) |
Oct 18, 2017 | 23.17 | 23.36 | 23.07 | 23.21 | 111,697 | +0.19(+0.83%) |
Oct 17, 2017 | 23.07 | 23.40 | 22.97 | 23.02 | 246,456 | -0.10(-0.41%) |
Oct 16, 2017 | 22.88 | 23.24 | 22.88 | 23.12 | 86,936 | +0.29(+1.25%) |
Oct 13, 2017 | 22.93 | 23.12 | 22.69 | 22.83 | 98,433 | -0.24(-1.03%) |
Oct 12, 2017 | 23.17 | 23.26 | 22.88 | 23.07 | 114,296 | -0.05(-0.21%) |
Oct 11, 2017 | 23.07 | 23.36 | 22.95 | 23.12 | 128,542 | -0.10(-0.41%) |
Oct 10, 2017 | 23.07 | 23.45 | 23.02 | 23.21 | 162,395 | +0.19(+0.83%) |
Oct 09, 2017 | 23.31 | 23.33 | 22.93 | 23.02 | 109,158 | -0.24(-1.02%) |
Oct 06, 2017 | 23.21 | 23.36 | 22.78 | 23.26 | 205,595 | +0.10(+0.41%) |
Oct 05, 2017 | 22.88 | 23.36 | 22.59 | 23.17 | 159,164 | +0.33(+1.46%) |
Oct 04, 2017 | 23.17 | 23.26 | 22.78 | 22.83 | 122,269 | -0.33(-1.44%) |
Oct 03, 2017 | 23.21 | 23.21 | 22.95 | 23.17 | 169,857 | +0.05(+0.21%) |
Oct 02, 2017 | 22.88 | 23.33 | 22.78 | 23.12 | 219,161 | +0.24(+1.04%) |
Sep 29, 2017 | 22.83 | 23.07 | 22.78 | 22.88 | 224,041 | +0.00(+0.00%) |
Sep 28, 2017 | 22.78 | 23.07 | 22.55 | 22.88 | 214,182 | +0.00(+0.00%) |
Sep 27, 2017 | 22.55 | 22.88 | 22.26 | 22.88 | 298,311 | +0.62(+2.78%) |
Sep 26, 2017 | 22.07 | 22.36 | 21.97 | 22.26 | 139,516 | +0.24(+1.08%) |
Sep 25, 2017 | 22.07 | 22.26 | 21.69 | 22.02 | 124,150 | -0.10(-0.43%) |
Sep 22, 2017 | 22.02 | 22.16 | 21.83 | 22.12 | 114,923 | +0.00(+0.00%) |
Sep 21, 2017 | 21.78 | 22.16 | 21.78 | 22.12 | 131,530 | +0.29(+1.31%) |
Sep 20, 2017 | 21.45 | 22.02 | 21.40 | 21.83 | 132,465 | +0.43(+2.00%) |
Sep 19, 2017 | 21.45 | 21.59 | 21.31 | 21.40 | 120,833 | +0.00(+0.00%) |
Sep 18, 2017 | 21.02 | 21.45 | 21.02 | 21.40 | 145,273 | +0.52(+2.51%) |
Sep 15, 2017 | 21.07 | 21.07 | 21.07 | 20.88 | 330,774 | -0.29(-1.35%) |
Sep 14, 2017 | 21.59 | 21.64 | 20.08 | 21.16 | 233,019 | -0.48(-2.20%) |
Sep 13, 2017 | 21.59 | 21.64 | 21.35 | 21.64 | 258,102 | +0.00(+0.00%) |
Sep 12, 2017 | 21.12 | 21.64 | 21.12 | 21.64 | 177,234 | +0.67(+3.18%) |
Sep 11, 2017 | 20.40 | 21.07 | 20.40 | 20.97 | 190,377 | +0.76(+3.77%) |
Sep 08, 2017 | 20.21 | 20.59 | 20.16 | 20.21 | 206,977 | -0.05(-0.24%) |
Sep 07, 2017 | 20.83 | 20.83 | 20.14 | 20.26 | 152,563 | -0.52(-2.52%) |
Sep 06, 2017 | 20.78 | 21.02 | 20.69 | 20.78 | 155,975 | +0.10(+0.46%) |
Sep 05, 2017 | 21.59 | 21.64 | 20.59 | 20.69 | 212,794 | -1.00(-4.62%) |