Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.13 | 22.32 | 22.04 | 22.18 | 116,501 | +0.03(+0.14%) |
Nov 29, 2017 | 22.24 | 22.48 | 21.89 | 22.15 | 142,231 | +0.10(+0.45%) |
Nov 28, 2017 | 22.22 | 22.35 | 21.67 | 22.05 | 318,751 | -0.13(-0.59%) |
Nov 27, 2017 | 22.25 | 22.30 | 21.96 | 22.18 | 75,201 | +0.08(+0.36%) |
Nov 24, 2017 | 22.19 | 22.37 | 22.02 | 22.10 | 26,296 | -0.10(-0.45%) |
Nov 22, 2017 | 21.96 | 22.38 | 21.80 | 22.20 | 191,612 | +0.22(+1.00%) |
Nov 21, 2017 | 22.32 | 22.54 | 21.69 | 21.98 | 266,582 | -0.22(-0.99%) |
Nov 20, 2017 | 21.81 | 22.36 | 20.01 | 22.20 | 464,810 | +1.91(+9.41%) |
Nov 17, 2017 | 20.59 | 20.96 | 20.06 | 20.29 | 453,439 | -0.69(-3.29%) |
Nov 16, 2017 | 19.96 | 21.02 | 19.82 | 20.98 | 584,239 | +0.91(+4.53%) |
Nov 15, 2017 | 19.19 | 20.17 | 18.76 | 20.07 | 685,239 | +0.86(+4.48%) |
Nov 14, 2017 | 18.30 | 19.21 | 17.50 | 19.21 | 777,499 | +1.17(+6.49%) |
Nov 13, 2017 | 19.69 | 19.70 | 17.03 | 18.04 | 1,340,213 | -1.66(-8.43%) |
Nov 10, 2017 | 22.36 | 22.36 | 18.92 | 19.70 | 1,451,581 | -2.79(-12.41%) |
Nov 09, 2017 | 24.98 | 25.27 | 22.30 | 22.49 | 281,195 | -2.63(-10.47%) |
Nov 08, 2017 | 24.56 | 25.68 | 23.50 | 25.12 | 133,736 | +0.58(+2.36%) |
Nov 07, 2017 | 26.85 | 27.00 | 24.18 | 24.54 | 342,834 | -1.17(-4.55%) |
Nov 06, 2017 | 25.02 | 25.85 | 25.02 | 25.71 | 246,956 | +0.72(+2.88%) |
Nov 03, 2017 | 24.37 | 25.22 | 24.10 | 24.99 | 172,920 | +0.63(+2.59%) |
Nov 02, 2017 | 24.23 | 24.56 | 23.92 | 24.36 | 107,560 | +0.31(+1.29%) |
Nov 01, 2017 | 24.24 | 24.24 | 23.75 | 24.05 | 107,948 | -0.01(-0.04%) |
Oct 31, 2017 | 24.35 | 24.95 | 23.70 | 24.06 | 153,712 | -0.16(-0.66%) |
Oct 30, 2017 | 24.04 | 24.51 | 23.43 | 24.22 | 185,110 | +0.18(+0.75%) |
Oct 27, 2017 | 24.31 | 24.47 | 23.70 | 24.04 | 57,842 | +0.01(+0.04%) |
Oct 26, 2017 | 24.82 | 25.23 | 23.74 | 24.03 | 97,182 | -0.77(-3.10%) |
Oct 25, 2017 | 25.83 | 26.09 | 24.64 | 24.80 | 144,256 | -1.13(-4.36%) |
Oct 24, 2017 | 25.35 | 26.06 | 25.14 | 25.93 | 77,085 | +0.66(+2.61%) |
Oct 23, 2017 | 25.72 | 26.11 | 25.09 | 25.27 | 67,259 | -0.49(-1.90%) |
Oct 20, 2017 | 25.48 | 26.13 | 25.48 | 25.76 | 30,361 | +0.27(+1.06%) |
Oct 19, 2017 | 25.46 | 25.96 | 24.80 | 25.49 | 80,954 | +0.21(+0.83%) |
Oct 18, 2017 | 24.92 | 25.48 | 24.60 | 25.28 | 71,580 | +0.57(+2.31%) |
Oct 17, 2017 | 24.43 | 24.98 | 24.43 | 24.71 | 42,286 | +0.13(+0.53%) |
Oct 16, 2017 | 24.53 | 25.05 | 24.41 | 24.58 | 138,329 | +0.05(+0.20%) |
Oct 13, 2017 | 24.90 | 25.01 | 24.38 | 24.53 | 85,136 | -0.46(-1.84%) |
Oct 12, 2017 | 24.85 | 25.41 | 24.68 | 24.99 | 87,600 | +0.03(+0.12%) |
Oct 11, 2017 | 26.02 | 26.03 | 24.81 | 24.96 | 110,641 | -0.74(-2.88%) |
Oct 10, 2017 | 25.15 | 26.21 | 24.75 | 25.70 | 219,674 | +0.80(+3.21%) |
Oct 09, 2017 | 25.66 | 26.02 | 24.56 | 24.90 | 76,998 | -0.73(-2.85%) |
Oct 06, 2017 | 26.07 | 26.27 | 25.53 | 25.63 | 64,186 | -0.45(-1.73%) |
Oct 05, 2017 | 26.55 | 27.02 | 25.96 | 26.08 | 112,688 | -0.42(-1.58%) |
Oct 04, 2017 | 25.98 | 26.89 | 25.98 | 26.50 | 121,741 | +0.50(+1.92%) |
Oct 03, 2017 | 27.41 | 27.76 | 25.80 | 26.00 | 228,530 | -1.27(-4.66%) |
Oct 02, 2017 | 26.91 | 27.51 | 26.23 | 27.27 | 262,511 | +0.19(+0.70%) |
Sep 29, 2017 | 26.08 | 27.17 | 25.64 | 27.08 | 219,811 | +0.79(+3.00%) |
Sep 28, 2017 | 26.85 | 28.23 | 26.01 | 26.29 | 317,591 | -0.40(-1.50%) |
Sep 27, 2017 | 25.30 | 26.85 | 25.13 | 26.69 | 309,106 | +1.43(+5.66%) |
Sep 26, 2017 | 25.15 | 25.57 | 24.65 | 25.26 | 150,053 | +0.15(+0.60%) |
Sep 25, 2017 | 25.28 | 25.99 | 24.50 | 25.11 | 295,061 | -0.20(-0.79%) |
Sep 22, 2017 | 23.32 | 25.49 | 22.92 | 25.31 | 177,258 | +1.61(+6.79%) |
Sep 21, 2017 | 23.76 | 23.96 | 23.40 | 23.70 | 81,994 | -0.20(-0.84%) |
Sep 20, 2017 | 22.87 | 23.97 | 22.79 | 23.90 | 136,147 | +1.09(+4.78%) |
Sep 19, 2017 | 23.03 | 23.38 | 22.65 | 22.81 | 246,621 | -0.45(-1.93%) |
Sep 18, 2017 | 24.58 | 24.74 | 21.71 | 23.26 | 595,328 | -1.42(-5.75%) |
Sep 15, 2017 | 25.32 | 25.60 | 24.68 | 24.68 | 947,199 | -0.63(-2.49%) |
Sep 14, 2017 | 25.92 | 25.99 | 25.10 | 25.31 | 176,143 | -0.38(-1.48%) |
Sep 13, 2017 | 25.07 | 25.96 | 25.07 | 25.69 | 210,259 | +0.44(+1.74%) |
Sep 12, 2017 | 25.33 | 24.67 | 25.25 | 172,011 | +0.29(+1.16%) | |
Sep 11, 2017 | 25.50 | 25.84 | 24.69 | 24.96 | 170,490 | -0.34(-1.34%) |
Sep 08, 2017 | 25.34 | 25.87 | 25.25 | 25.30 | 109,234 | -0.11(-0.43%) |
Sep 07, 2017 | 25.98 | 26.17 | 25.14 | 25.41 | 181,317 | -0.43(-1.66%) |
Sep 06, 2017 | 26.40 | 26.57 | 25.00 | 25.84 | 315,424 | -0.86(-3.22%) |
Sep 05, 2017 | 25.32 | 27.27 | 25.04 | 26.70 | 475,093 | +1.36(+5.37%) |