Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.73 | 22.46 | 21.13 | 21.96 | 71,668 | +0.39(+1.82%) |
Nov 29, 2017 | 21.31 | 22.33 | 21.19 | 21.57 | 67,913 | +0.20(+0.96%) |
Nov 28, 2017 | 20.86 | 21.44 | 20.72 | 21.37 | 21,324 | +0.58(+2.78%) |
Nov 27, 2017 | 21.30 | 21.30 | 20.51 | 20.79 | 48,602 | -0.43(-2.01%) |
Nov 24, 2017 | 21.01 | 21.73 | 20.95 | 21.21 | 38,033 | +0.23(+1.10%) |
Nov 22, 2017 | 21.18 | 21.39 | 20.39 | 20.98 | 49,003 | -0.29(-1.38%) |
Nov 21, 2017 | 21.03 | 21.32 | 20.57 | 21.28 | 52,594 | +0.31(+1.49%) |
Nov 20, 2017 | 20.77 | 21.02 | 20.28 | 20.97 | 32,865 | +0.16(+0.77%) |
Nov 17, 2017 | 19.98 | 20.91 | 19.91 | 20.80 | 51,130 | +0.74(+3.68%) |
Nov 16, 2017 | 19.64 | 20.43 | 19.62 | 20.07 | 44,473 | +0.61(+3.11%) |
Nov 15, 2017 | 19.55 | 19.64 | 19.14 | 19.46 | 67,857 | -0.20(-1.04%) |
Nov 14, 2017 | 19.87 | 20.14 | 19.59 | 19.67 | 25,808 | -0.38(-1.91%) |
Nov 13, 2017 | 20.48 | 20.51 | 19.97 | 20.05 | 24,892 | -0.48(-2.34%) |
Nov 10, 2017 | 21.08 | 21.80 | 20.49 | 20.53 | 35,589 | -0.66(-3.11%) |
Nov 09, 2017 | 20.07 | 21.35 | 20.07 | 21.19 | 90,682 | +1.14(+5.68%) |
Nov 08, 2017 | 20.10 | 20.32 | 19.80 | 20.05 | 50,308 | -0.25(-1.23%) |
Nov 07, 2017 | 20.94 | 21.19 | 19.82 | 20.30 | 47,495 | -0.62(-2.98%) |
Nov 06, 2017 | 21.26 | 21.37 | 20.86 | 20.92 | 36,175 | -0.34(-1.59%) |
Nov 03, 2017 | 22.30 | 22.30 | 21.21 | 21.26 | 24,462 | -0.95(-4.29%) |
Nov 02, 2017 | 22.08 | 22.66 | 21.88 | 22.21 | 45,766 | -0.03(-0.12%) |
Nov 01, 2017 | 22.18 | 22.33 | 21.47 | 22.24 | 61,788 | +0.26(+1.17%) |
Oct 31, 2017 | 21.33 | 22.35 | 21.33 | 21.98 | 94,586 | +0.66(+3.09%) |
Oct 30, 2017 | 21.53 | 21.71 | 21.10 | 21.32 | 24,129 | -0.32(-1.48%) |
Oct 27, 2017 | 21.42 | 21.81 | 21.08 | 21.64 | 50,268 | +0.26(+1.21%) |
Oct 26, 2017 | 21.37 | 21.62 | 21.31 | 21.38 | 22,245 | +0.04(+0.17%) |
Oct 25, 2017 | 21.41 | 21.50 | 21.13 | 21.35 | 28,777 | -0.14(-0.66%) |
Oct 24, 2017 | 21.89 | 22.11 | 21.11 | 21.49 | 55,690 | -0.27(-1.23%) |
Oct 23, 2017 | 22.55 | 22.55 | 21.63 | 21.76 | 51,584 | -0.69(-3.09%) |
Oct 20, 2017 | 22.20 | 22.68 | 21.84 | 22.45 | 45,143 | +0.28(+1.29%) |
Oct 19, 2017 | 21.62 | 22.35 | 21.48 | 22.17 | 60,736 | +0.31(+1.43%) |
Oct 18, 2017 | 21.82 | 22.25 | 21.81 | 21.86 | 20,739 | -0.02(-0.08%) |
Oct 17, 2017 | 21.62 | 22.04 | 21.21 | 21.87 | 44,459 | +0.28(+1.28%) |
Oct 16, 2017 | 21.71 | 21.99 | 21.55 | 21.60 | 17,659 | -0.17(-0.78%) |
Oct 13, 2017 | 22.30 | 22.30 | 21.75 | 21.77 | 22,943 | -0.67(-2.98%) |
Oct 12, 2017 | 22.10 | 22.47 | 21.79 | 22.43 | 42,056 | +0.12(+0.56%) |
Oct 11, 2017 | 22.14 | 22.50 | 21.89 | 22.31 | 44,760 | +0.17(+0.76%) |
Oct 10, 2017 | 22.35 | 22.48 | 22.02 | 22.14 | 57,880 | -0.12(-0.56%) |
Oct 09, 2017 | 21.84 | 22.30 | 21.46 | 22.27 | 38,359 | +0.15(+0.68%) |
Oct 06, 2017 | 21.97 | 22.33 | 21.81 | 22.11 | 30,275 | +0.22(+1.02%) |
Oct 05, 2017 | 22.10 | 22.28 | 21.89 | 21.89 | 28,346 | -0.20(-0.93%) |
Oct 04, 2017 | 21.64 | 22.34 | 21.29 | 22.10 | 56,305 | +0.42(+1.93%) |
Oct 03, 2017 | 21.62 | 21.72 | 21.39 | 21.68 | 55,126 | +0.04(+0.21%) |
Oct 02, 2017 | 21.58 | 22.11 | 21.57 | 21.63 | 36,010 | +0.08(+0.37%) |
Sep 29, 2017 | 21.45 | 21.84 | 20.99 | 21.55 | 60,104 | +0.12(+0.58%) |
Sep 28, 2017 | 21.86 | 21.86 | 21.39 | 21.43 | 31,596 | -0.39(-1.80%) |
Sep 27, 2017 | 21.50 | 21.99 | 21.41 | 21.82 | 47,209 | +0.45(+2.12%) |
Sep 26, 2017 | 21.26 | 21.78 | 20.97 | 21.37 | 53,033 | +0.12(+0.54%) |
Sep 25, 2017 | 21.07 | 21.49 | 20.53 | 21.25 | 50,513 | +0.11(+0.51%) |
Sep 22, 2017 | 20.89 | 21.25 | 20.47 | 21.14 | 59,525 | +0.29(+1.41%) |
Sep 21, 2017 | 20.42 | 21.08 | 20.42 | 20.85 | 66,660 | -0.11(-0.51%) |
Sep 20, 2017 | 20.86 | 21.08 | 20.79 | 20.96 | 30,671 | +0.14(+0.68%) |
Sep 19, 2017 | 20.56 | 20.84 | 20.35 | 20.81 | 53,649 | +0.24(+1.17%) |
Sep 18, 2017 | 20.06 | 20.78 | 20.03 | 20.57 | 46,570 | +0.53(+2.62%) |
Sep 15, 2017 | 19.92 | 20.11 | 19.60 | 20.05 | 78,988 | +0.12(+0.63%) |
Sep 14, 2017 | 20.09 | 20.40 | 19.35 | 19.92 | 68,105 | -0.21(-1.06%) |
Sep 13, 2017 | 20.10 | 20.40 | 19.72 | 20.14 | 19,062 | +0.01(+0.04%) |
Sep 12, 2017 | 20.00 | 20.47 | 19.82 | 20.13 | 34,718 | +0.23(+1.16%) |
Sep 11, 2017 | 19.83 | 20.27 | 19.65 | 19.90 | 33,911 | +0.24(+1.22%) |
Sep 08, 2017 | 19.38 | 19.88 | 19.38 | 19.66 | 39,318 | +0.37(+1.89%) |
Sep 07, 2017 | 20.00 | 20.00 | 19.11 | 19.29 | 37,722 | -0.74(-3.69%) |
Sep 06, 2017 | 19.83 | 20.24 | 19.77 | 20.03 | 21,419 | +0.27(+1.35%) |
Sep 05, 2017 | 20.05 | 20.05 | 19.59 | 19.76 | 30,178 | -0.36(-1.77%) |