Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.55 | 20.05 | 19.40 | 20.00 | 1,601,903 | +0.50(+2.56%) |
Nov 29, 2017 | 19.60 | 20.20 | 19.15 | 19.50 | 1,976,953 | -0.05(-0.26%) |
Nov 28, 2017 | 18.45 | 19.88 | 18.10 | 19.55 | 1,756,845 | +1.25(+6.83%) |
Nov 27, 2017 | 18.30 | 18.65 | 18.05 | 18.30 | 947,016 | -0.25(-1.35%) |
Nov 24, 2017 | 18.65 | 18.75 | 18.30 | 18.55 | 511,262 | +0.00(+0.00%) |
Nov 22, 2017 | 18.40 | 18.70 | 18.10 | 18.55 | 1,034,971 | +0.15(+0.82%) |
Nov 21, 2017 | 17.95 | 18.50 | 17.49 | 18.40 | 1,471,668 | +0.70(+3.95%) |
Nov 20, 2017 | 18.35 | 18.56 | 17.41 | 17.70 | 1,847,036 | -0.55(-3.01%) |
Nov 17, 2017 | 18.45 | 18.65 | 17.95 | 18.25 | 1,534,688 | -0.20(-1.08%) |
Nov 16, 2017 | 17.95 | 18.80 | 17.86 | 18.45 | 1,868,849 | +0.60(+3.36%) |
Nov 15, 2017 | 18.15 | 18.15 | 17.30 | 17.85 | 1,894,215 | -0.27(-1.52%) |
Nov 14, 2017 | 17.70 | 18.55 | 17.25 | 18.12 | 3,738,861 | -0.23(-1.23%) |
Nov 13, 2017 | 20.20 | 20.21 | 18.20 | 18.35 | 4,066,188 | -1.90(-9.38%) |
Nov 10, 2017 | 22.15 | 22.25 | 18.60 | 20.25 | 9,768,150 | +0.20(+1.00%) |
Nov 09, 2017 | 21.20 | 21.75 | 19.88 | 20.05 | 3,351,009 | -0.80(-3.84%) |
Nov 08, 2017 | 22.00 | 22.05 | 20.80 | 20.85 | 2,048,069 | -1.10(-5.01%) |
Nov 07, 2017 | 23.20 | 23.30 | 21.80 | 21.95 | 1,746,072 | -1.25(-5.39%) |
Nov 06, 2017 | 22.00 | 23.85 | 21.95 | 23.20 | 3,167,819 | +1.60(+7.41%) |
Nov 03, 2017 | 21.95 | 22.70 | 21.12 | 21.60 | 1,454,286 | -0.20(-0.92%) |
Nov 02, 2017 | 21.05 | 21.85 | 20.75 | 21.80 | 1,260,220 | +0.80(+3.81%) |
Nov 01, 2017 | 22.15 | 22.20 | 20.55 | 21.00 | 1,761,165 | -1.00(-4.55%) |
Oct 31, 2017 | 22.50 | 23.00 | 21.95 | 22.00 | 994,613 | -0.25(-1.12%) |
Oct 30, 2017 | 21.70 | 22.55 | 21.65 | 22.25 | 1,158,860 | +0.55(+2.53%) |
Oct 27, 2017 | 20.35 | 21.90 | 20.35 | 21.70 | 1,588,947 | +1.45(+7.16%) |
Oct 26, 2017 | 20.35 | 20.65 | 20.04 | 20.25 | 1,088,803 | -0.15(-0.74%) |
Oct 25, 2017 | 20.25 | 20.65 | 20.05 | 20.40 | 952,615 | +0.25(+1.24%) |
Oct 24, 2017 | 20.00 | 20.75 | 19.95 | 20.15 | 1,307,108 | +0.20(+1.00%) |
Oct 23, 2017 | 20.40 | 20.40 | 19.85 | 19.95 | 1,096,991 | -0.45(-2.21%) |
Oct 20, 2017 | 20.95 | 21.15 | 20.25 | 20.40 | 787,295 | -0.45(-2.16%) |
Oct 19, 2017 | 20.40 | 20.98 | 20.10 | 20.85 | 1,279,138 | +0.45(+2.21%) |
Oct 18, 2017 | 21.20 | 21.20 | 20.05 | 20.40 | 1,330,102 | -0.78(-3.66%) |
Oct 17, 2017 | 22.10 | 22.10 | 20.60 | 21.18 | 1,863,715 | -1.12(-5.04%) |
Oct 16, 2017 | 21.20 | 22.40 | 19.65 | 22.30 | 3,909,328 | +0.40(+1.83%) |
Oct 13, 2017 | 22.50 | 22.60 | 21.70 | 21.90 | 1,415,484 | -0.55(-2.45%) |
Oct 12, 2017 | 22.95 | 23.15 | 22.30 | 22.45 | 1,229,195 | -0.60(-2.60%) |
Oct 11, 2017 | 23.10 | 23.15 | 22.78 | 23.05 | 1,344,751 | -0.10(-0.43%) |
Oct 10, 2017 | 23.40 | 23.50 | 22.65 | 23.15 | 994,445 | -0.10(-0.43%) |
Oct 09, 2017 | 23.20 | 23.50 | 22.45 | 23.25 | 1,158,494 | +0.15(+0.65%) |
Oct 06, 2017 | 24.00 | 24.25 | 23.00 | 23.10 | 1,653,228 | -0.97(-4.05%) |
Oct 05, 2017 | 24.00 | 24.45 | 23.52 | 24.07 | 1,625,346 | +0.12(+0.52%) |
Oct 04, 2017 | 23.20 | 24.00 | 22.85 | 23.95 | 1,904,481 | +0.75(+3.23%) |
Oct 03, 2017 | 23.25 | 23.55 | 22.70 | 23.20 | 2,201,288 | -0.05(-0.22%) |
Oct 02, 2017 | 22.65 | 23.68 | 22.05 | 23.25 | 3,618,547 | +1.75(+8.14%) |
Sep 29, 2017 | 21.35 | 21.73 | 20.90 | 21.50 | 1,549,264 | +0.25(+1.18%) |
Sep 28, 2017 | 20.85 | 21.62 | 20.60 | 21.25 | 1,945,168 | +0.60(+2.91%) |
Sep 27, 2017 | 20.60 | 21.05 | 20.30 | 20.65 | 1,130,689 | +0.05(+0.24%) |
Sep 26, 2017 | 20.95 | 21.15 | 20.18 | 20.60 | 1,250,859 | -0.45(-2.14%) |
Sep 25, 2017 | 20.65 | 21.45 | 20.45 | 21.05 | 1,485,708 | +0.55(+2.68%) |
Sep 22, 2017 | 20.80 | 21.00 | 20.25 | 20.50 | 918,876 | -0.30(-1.44%) |
Sep 21, 2017 | 21.10 | 21.35 | 20.75 | 20.80 | 966,307 | -0.25(-1.19%) |
Sep 20, 2017 | 20.80 | 21.05 | 20.65 | 21.05 | 1,286,034 | +0.20(+0.96%) |
Sep 19, 2017 | 20.80 | 21.00 | 20.50 | 20.85 | 763,012 | +0.10(+0.48%) |
Sep 18, 2017 | 21.00 | 21.05 | 20.37 | 20.75 | 1,163,329 | -0.05(-0.24%) |
Sep 15, 2017 | 20.75 | 21.00 | 20.00 | 20.80 | 6,485,206 | +0.15(+0.73%) |
Sep 14, 2017 | 20.65 | 21.20 | 20.50 | 20.65 | 1,339,253 | +0.05(+0.24%) |
Sep 13, 2017 | 20.10 | 21.50 | 19.85 | 20.60 | 2,130,139 | +0.40(+1.98%) |
Sep 12, 2017 | 21.45 | 21.56 | 19.30 | 20.20 | 3,058,915 | -0.95(-4.49%) |
Sep 11, 2017 | 20.00 | 21.85 | 20.00 | 21.15 | 3,697,932 | +1.55(+7.91%) |
Sep 08, 2017 | 19.60 | 20.15 | 19.30 | 19.60 | 1,589,426 | +0.05(+0.26%) |
Sep 07, 2017 | 19.10 | 19.80 | 19.05 | 19.55 | 1,450,442 | +0.50(+2.62%) |
Sep 06, 2017 | 18.65 | 19.40 | 18.50 | 19.05 | 1,831,225 | +0.60(+3.25%) |
Sep 05, 2017 | 17.95 | 18.55 | 17.70 | 18.45 | 1,406,300 | +0.50(+2.79%) |