Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.88 | 22.70 | 21.54 | 22.16 | 330,132 | +0.55(+2.55%) |
Nov 29, 2017 | 21.50 | 21.77 | 21.24 | 21.61 | 178,213 | +0.11(+0.51%) |
Nov 28, 2017 | 20.75 | 22.00 | 20.75 | 21.50 | 358,639 | +0.72(+3.46%) |
Nov 27, 2017 | 20.60 | 20.90 | 20.41 | 20.78 | 186,087 | +0.23(+1.12%) |
Nov 24, 2017 | 20.84 | 20.95 | 20.49 | 20.55 | 68,042 | -0.11(-0.53%) |
Nov 22, 2017 | 20.28 | 20.75 | 20.26 | 20.66 | 157,499 | +0.34(+1.67%) |
Nov 21, 2017 | 20.39 | 20.73 | 20.14 | 20.32 | 670,190 | -0.02(-0.10%) |
Nov 20, 2017 | 20.21 | 20.57 | 20.11 | 20.34 | 310,955 | +0.26(+1.29%) |
Nov 17, 2017 | 19.42 | 20.15 | 19.42 | 20.08 | 313,824 | +0.51(+2.61%) |
Nov 16, 2017 | 19.28 | 19.81 | 19.05 | 19.57 | 366,553 | +0.34(+1.77%) |
Nov 15, 2017 | 18.95 | 19.38 | 18.83 | 19.23 | 420,366 | +0.09(+0.47%) |
Nov 14, 2017 | 19.73 | 19.73 | 18.99 | 19.14 | 418,194 | -0.47(-2.40%) |
Nov 13, 2017 | 19.05 | 19.71 | 18.90 | 19.61 | 884,979 | +0.56(+2.94%) |
Nov 10, 2017 | 19.02 | 19.50 | 18.98 | 19.05 | 649,419 | +0.14(+0.74%) |
Nov 09, 2017 | 18.89 | 20.54 | 18.52 | 18.91 | 1,506,162 | -0.29(-1.51%) |
Nov 08, 2017 | 20.10 | 20.47 | 18.52 | 19.20 | 1,763,009 | -1.43(-6.93%) |
Nov 07, 2017 | 20.11 | 20.71 | 20.03 | 20.63 | 630,197 | +0.41(+2.03%) |
Nov 06, 2017 | 20.55 | 20.95 | 20.22 | 20.22 | 468,578 | -0.40(-1.94%) |
Nov 03, 2017 | 20.84 | 21.03 | 20.60 | 20.62 | 272,188 | -0.23(-1.10%) |
Nov 02, 2017 | 20.76 | 20.95 | 20.51 | 20.85 | 304,592 | +0.02(+0.10%) |
Nov 01, 2017 | 21.25 | 21.48 | 20.53 | 20.83 | 641,742 | -0.36(-1.70%) |
Oct 31, 2017 | 21.71 | 22.04 | 21.10 | 21.19 | 528,357 | -0.56(-2.57%) |
Oct 30, 2017 | 22.67 | 22.74 | 21.61 | 21.75 | 399,125 | -0.92(-4.06%) |
Oct 27, 2017 | 22.23 | 22.74 | 21.84 | 22.67 | 401,378 | +0.45(+2.03%) |
Oct 26, 2017 | 22.14 | 23.17 | 22.03 | 22.22 | 408,838 | +0.23(+1.05%) |
Oct 25, 2017 | 22.04 | 22.39 | 21.77 | 21.99 | 561,483 | -0.09(-0.41%) |
Oct 24, 2017 | 21.50 | 22.27 | 21.50 | 22.08 | 645,819 | +0.88(+4.15%) |
Oct 23, 2017 | 20.60 | 21.38 | 20.37 | 21.20 | 600,397 | +0.69(+3.36%) |
Oct 20, 2017 | 20.57 | 20.57 | 20.15 | 20.51 | 372,768 | +0.08(+0.39%) |
Oct 19, 2017 | 19.95 | 20.57 | 19.75 | 20.43 | 862,114 | +0.27(+1.34%) |
Oct 18, 2017 | 21.01 | 21.19 | 19.81 | 20.16 | 747,518 | -1.08(-5.08%) |
Oct 17, 2017 | 21.22 | 21.39 | 21.02 | 21.24 | 350,832 | -0.06(-0.28%) |
Oct 16, 2017 | 21.26 | 21.50 | 21.02 | 21.30 | 499,051 | +0.12(+0.57%) |
Oct 13, 2017 | 20.84 | 21.30 | 20.84 | 21.18 | 542,889 | +0.31(+1.49%) |
Oct 12, 2017 | 20.84 | 21.25 | 20.29 | 20.87 | 767,308 | -0.14(-0.67%) |
Oct 11, 2017 | 21.03 | 21.14 | 20.55 | 21.01 | 579,289 | -0.10(-0.47%) |
Oct 10, 2017 | 21.16 | 21.55 | 20.89 | 21.11 | 520,687 | -0.08(-0.38%) |
Oct 09, 2017 | 21.69 | 21.91 | 21.02 | 21.19 | 437,944 | -0.60(-2.75%) |
Oct 06, 2017 | 21.78 | 21.83 | 21.56 | 21.79 | 333,802 | +0.13(+0.60%) |
Oct 05, 2017 | 21.23 | 21.77 | 20.90 | 21.66 | 338,250 | +0.26(+1.21%) |
Oct 04, 2017 | 21.87 | 21.93 | 21.40 | 21.40 | 335,745 | -0.44(-2.01%) |
Oct 03, 2017 | 21.95 | 21.95 | 21.44 | 21.84 | 614,516 | -0.02(-0.09%) |
Oct 02, 2017 | 22.61 | 22.68 | 21.39 | 21.86 | 851,282 | -0.69(-3.06%) |
Sep 29, 2017 | 21.93 | 22.59 | 21.85 | 22.55 | 754,022 | +0.48(+2.17%) |
Sep 28, 2017 | 21.13 | 22.09 | 20.83 | 22.07 | 551,344 | +0.92(+4.35%) |
Sep 27, 2017 | 21.41 | 20.27 | 21.15 | 723,748 | +0.10(+0.48%) | |
Sep 26, 2017 | 19.76 | 21.18 | 19.46 | 21.05 | 1,820,052 | +1.35(+6.85%) |
Sep 25, 2017 | 19.36 | 19.75 | 19.21 | 19.70 | 647,746 | +0.42(+2.18%) |
Sep 22, 2017 | 19.25 | 19.62 | 18.84 | 19.28 | 777,642 | -0.12(-0.62%) |
Sep 21, 2017 | 20.24 | 20.32 | 19.26 | 19.40 | 787,599 | -0.79(-3.91%) |
Sep 20, 2017 | 19.90 | 20.34 | 19.80 | 20.19 | 798,303 | +0.20(+1.00%) |
Sep 19, 2017 | 19.85 | 20.28 | 19.74 | 19.99 | 778,111 | +0.09(+0.45%) |
Sep 18, 2017 | 20.20 | 20.24 | 19.37 | 19.90 | 867,712 | -0.40(-1.97%) |
Sep 15, 2017 | 20.37 | 20.41 | 19.91 | 20.30 | 846,499 | -0.04(-0.20%) |
Sep 14, 2017 | 20.41 | 20.50 | 20.01 | 20.34 | 1,104,555 | +0.53(+2.68%) |
Sep 13, 2017 | 20.08 | 20.37 | 19.73 | 19.81 | 743,282 | -0.34(-1.69%) |
Sep 12, 2017 | 20.09 | 20.38 | 19.72 | 20.15 | 485,398 | +0.14(+0.70%) |
Sep 11, 2017 | 20.26 | 20.45 | 19.92 | 20.01 | 545,670 | -0.25(-1.23%) |
Sep 08, 2017 | 20.01 | 20.35 | 19.69 | 20.26 | 500,444 | +0.18(+0.90%) |
Sep 07, 2017 | 20.40 | 20.45 | 19.94 | 20.08 | 465,145 | -0.31(-1.52%) |
Sep 06, 2017 | 20.24 | 20.73 | 19.73 | 20.39 | 546,137 | +0.67(+3.40%) |
Sep 05, 2017 | 20.01 | 20.11 | 19.11 | 19.72 | 1,111,003 | -0.50(-2.47%) |