Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.55 | 25.49 | 24.55 | 24.90 | 342,570 | +0.35(+1.42%) |
Nov 29, 2017 | 24.85 | 25.62 | 24.26 | 24.55 | 339,707 | -0.30(-1.20%) |
Nov 28, 2017 | 24.95 | 25.47 | 24.35 | 24.85 | 275,331 | -0.08(-0.31%) |
Nov 27, 2017 | 23.82 | 25.03 | 23.82 | 24.93 | 379,196 | +0.87(+3.61%) |
Nov 24, 2017 | 24.01 | 24.94 | 23.00 | 24.06 | 151,132 | +0.20(+0.85%) |
Nov 22, 2017 | 23.28 | 24.21 | 23.11 | 23.86 | 158,084 | +0.55(+2.35%) |
Nov 21, 2017 | 25.27 | 25.27 | 22.81 | 23.31 | 248,632 | +2.13(+10.04%) |
Nov 20, 2017 | 20.86 | 21.46 | 20.52 | 21.18 | 154,859 | +0.34(+1.62%) |
Nov 17, 2017 | 20.55 | 21.29 | 20.08 | 20.85 | 175,554 | +0.41(+2.03%) |
Nov 16, 2017 | 20.19 | 20.70 | 20.00 | 20.43 | 100,206 | +0.33(+1.63%) |
Nov 15, 2017 | 20.01 | 20.41 | 19.47 | 20.11 | 39,852 | -0.01(-0.05%) |
Nov 14, 2017 | 20.05 | 20.29 | 19.28 | 20.12 | 64,309 | +0.05(+0.24%) |
Nov 13, 2017 | 20.57 | 20.63 | 19.90 | 20.07 | 68,471 | -0.51(-2.48%) |
Nov 10, 2017 | 20.43 | 20.98 | 20.41 | 20.58 | 44,030 | +0.13(+0.66%) |
Nov 09, 2017 | 20.13 | 20.80 | 19.67 | 20.44 | 66,628 | +0.31(+1.53%) |
Nov 08, 2017 | 20.14 | 20.19 | 19.61 | 20.14 | 52,301 | -0.10(-0.48%) |
Nov 07, 2017 | 20.57 | 20.99 | 19.89 | 20.23 | 32,576 | -0.38(-1.82%) |
Nov 06, 2017 | 20.47 | 20.96 | 20.26 | 20.61 | 46,776 | +0.17(+0.85%) |
Nov 03, 2017 | 21.00 | 21.05 | 20.38 | 20.43 | 58,045 | -0.56(-2.66%) |
Nov 02, 2017 | 20.79 | 21.27 | 19.94 | 20.99 | 65,835 | +0.19(+0.93%) |
Nov 01, 2017 | 20.97 | 20.97 | 20.31 | 20.80 | 151,863 | -0.14(-0.69%) |
Oct 31, 2017 | 20.66 | 21.16 | 20.39 | 20.94 | 108,562 | +0.27(+1.30%) |
Oct 30, 2017 | 20.97 | 20.97 | 20.39 | 20.67 | 47,528 | -0.46(-2.19%) |
Oct 27, 2017 | 21.18 | 21.33 | 20.67 | 21.14 | 69,834 | -0.07(-0.32%) |
Oct 26, 2017 | 20.98 | 21.33 | 20.95 | 21.20 | 56,949 | +0.23(+1.10%) |
Oct 25, 2017 | 20.93 | 21.24 | 20.56 | 20.97 | 43,372 | +0.04(+0.18%) |
Oct 24, 2017 | 20.84 | 21.25 | 20.70 | 20.93 | 62,984 | +0.23(+1.12%) |
Oct 23, 2017 | 20.45 | 20.93 | 19.59 | 20.70 | 95,705 | +0.19(+0.94%) |
Oct 20, 2017 | 20.40 | 20.77 | 20.38 | 20.51 | 56,354 | +0.37(+1.82%) |
Oct 19, 2017 | 19.79 | 20.32 | 19.66 | 20.14 | 80,754 | +0.19(+0.96%) |
Oct 18, 2017 | 19.87 | 20.30 | 19.61 | 19.95 | 86,149 | +0.21(+1.07%) |
Oct 17, 2017 | 19.27 | 19.95 | 19.25 | 19.74 | 91,115 | +0.37(+1.89%) |
Oct 16, 2017 | 19.34 | 19.49 | 18.98 | 19.37 | 103,234 | -0.02(-0.10%) |
Oct 13, 2017 | 19.15 | 19.61 | 18.87 | 19.39 | 167,969 | +0.35(+1.82%) |
Oct 12, 2017 | 19.79 | 19.79 | 19.02 | 19.05 | 95,240 | -0.75(-3.79%) |
Oct 11, 2017 | 19.70 | 19.89 | 19.62 | 19.80 | 92,872 | +0.06(+0.29%) |
Oct 10, 2017 | 19.55 | 19.79 | 19.26 | 19.74 | 364,997 | +0.33(+1.69%) |
Oct 09, 2017 | 19.87 | 19.87 | 19.26 | 19.41 | 48,054 | -0.35(-1.75%) |
Oct 06, 2017 | 19.56 | 19.87 | 19.56 | 19.76 | 54,506 | +0.03(+0.15%) |
Oct 05, 2017 | 19.56 | 19.82 | 19.37 | 19.73 | 44,443 | +0.18(+0.94%) |
Oct 04, 2017 | 19.59 | 19.85 | 19.35 | 19.55 | 58,934 | -0.02(-0.10%) |
Oct 03, 2017 | 19.36 | 19.64 | 19.01 | 19.57 | 86,876 | +0.20(+1.04%) |
Oct 02, 2017 | 19.18 | 19.39 | 18.80 | 19.37 | 67,357 | +0.24(+1.26%) |
Sep 29, 2017 | 19.29 | 19.40 | 19.00 | 19.12 | 65,046 | -0.03(-0.15%) |
Sep 28, 2017 | 19.17 | 19.48 | 18.57 | 19.15 | 66,580 | -0.11(-0.55%) |
Sep 27, 2017 | 18.44 | 19.28 | 18.34 | 19.26 | 130,470 | +0.83(+4.49%) |
Sep 26, 2017 | 18.23 | 18.50 | 18.01 | 18.43 | 133,730 | +0.30(+1.65%) |
Sep 25, 2017 | 18.34 | 18.76 | 18.09 | 18.13 | 112,478 | -0.18(-1.00%) |
Sep 22, 2017 | 17.76 | 18.49 | 17.76 | 18.32 | 166,705 | +0.38(+2.09%) |
Sep 21, 2017 | 18.15 | 18.20 | 17.90 | 17.94 | 68,664 | -0.12(-0.64%) |
Sep 20, 2017 | 18.23 | 18.40 | 17.96 | 18.06 | 172,845 | -0.17(-0.95%) |
Sep 19, 2017 | 18.32 | 18.43 | 18.01 | 18.23 | 94,268 | -0.08(-0.42%) |
Sep 18, 2017 | 18.28 | 18.38 | 18.04 | 18.31 | 120,665 | +0.05(+0.26%) |
Sep 15, 2017 | 18.32 | 18.37 | 18.07 | 18.26 | 127,950 | -0.01(-0.05%) |
Sep 14, 2017 | 18.04 | 18.34 | 18.03 | 18.27 | 50,830 | +0.07(+0.37%) |
Sep 13, 2017 | 18.09 | 18.49 | 18.08 | 18.20 | 96,967 | +0.20(+1.12%) |
Sep 12, 2017 | 18.07 | 18.26 | 17.98 | 18.00 | 71,527 | +0.05(+0.27%) |
Sep 11, 2017 | 17.38 | 18.09 | 17.38 | 17.95 | 100,967 | +0.64(+3.67%) |
Sep 08, 2017 | 17.61 | 17.64 | 17.20 | 17.32 | 73,882 | -0.29(-1.64%) |
Sep 07, 2017 | 17.48 | 17.62 | 17.36 | 17.60 | 65,951 | +0.22(+1.27%) |
Sep 06, 2017 | 17.48 | 17.12 | 17.38 | 80,630 | +0.23(+1.35%) | |
Sep 05, 2017 | 17.35 | 17.57 | 17.09 | 17.15 | 91,808 | -0.39(-2.20%) |