Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.04 | 21.44 | 21.04 | 21.30 | 145,000 | +0.59(+2.82%) |
Nov 29, 2017 | 20.77 | 20.85 | 20.62 | 20.71 | 108,148 | +0.04(+0.17%) |
Nov 28, 2017 | 20.62 | 20.85 | 20.29 | 20.68 | 203,150 | +1.48(+7.71%) |
Nov 27, 2017 | 19.36 | 19.36 | 19.12 | 19.20 | 233,751 | -0.46(-2.34%) |
Nov 24, 2017 | 19.51 | 19.70 | 19.38 | 19.66 | 387,032 | -0.71(-3.49%) |
Nov 22, 2017 | 20.51 | 20.54 | 20.26 | 20.37 | 110,029 | +0.14(+0.69%) |
Nov 21, 2017 | 20.45 | 20.52 | 19.99 | 20.23 | 635,318 | -0.86(-4.08%) |
Nov 20, 2017 | 21.15 | 21.20 | 21.01 | 21.09 | 102,004 | -0.79(-3.59%) |
Nov 17, 2017 | 22.00 | 22.06 | 21.87 | 21.88 | 111,168 | -0.25(-1.15%) |
Nov 16, 2017 | 22.16 | 22.31 | 22.11 | 22.13 | 158,174 | +0.15(+0.68%) |
Nov 15, 2017 | 21.74 | 22.18 | 21.69 | 21.98 | 207,193 | +1.09(+5.24%) |
Nov 14, 2017 | 20.86 | 20.95 | 20.79 | 20.89 | 120,861 | -0.45(-2.13%) |
Nov 13, 2017 | 21.33 | 21.35 | 21.16 | 21.34 | 172,093 | -0.24(-1.11%) |
Nov 10, 2017 | 21.52 | 21.81 | 21.50 | 21.58 | 305,128 | -1.26(-5.50%) |
Nov 09, 2017 | 22.39 | 22.99 | 21.94 | 22.84 | 389,092 | -4.46(-16.36%) |
Nov 08, 2017 | 27.41 | 27.41 | 27.18 | 27.30 | 403,968 | +0.92(+3.49%) |
Nov 07, 2017 | 26.73 | 26.75 | 26.28 | 26.38 | 85,760 | -0.93(-3.41%) |
Nov 06, 2017 | 27.31 | 27.37 | 27.20 | 27.31 | 56,697 | +0.42(+1.56%) |
Nov 03, 2017 | 27.29 | 27.41 | 26.73 | 26.89 | 120,161 | -2.77(-9.32%) |
Nov 02, 2017 | 29.63 | 29.79 | 29.45 | 29.66 | 25,313 | -0.12(-0.42%) |
Nov 01, 2017 | 29.73 | 29.81 | 29.67 | 29.78 | 13,709 | +0.34(+1.15%) |
Oct 31, 2017 | 29.53 | 29.53 | 29.25 | 29.44 | 25,856 | -0.01(-0.05%) |
Oct 30, 2017 | 29.48 | 29.54 | 29.28 | 29.45 | 297,488 | +0.60(+2.10%) |
Oct 27, 2017 | 28.66 | 28.90 | 28.66 | 28.85 | 42,874 | -0.13(-0.47%) |
Oct 26, 2017 | 29.02 | 29.02 | 28.91 | 28.98 | 58,199 | +0.43(+1.49%) |
Oct 25, 2017 | 28.46 | 28.64 | 28.41 | 28.56 | 19,034 | +0.32(+1.13%) |
Oct 24, 2017 | 28.18 | 28.42 | 28.18 | 28.24 | 28,604 | +0.12(+0.43%) |
Oct 23, 2017 | 28.14 | 28.25 | 28.08 | 28.12 | 65,827 | -0.32(-1.13%) |
Oct 20, 2017 | 28.38 | 28.48 | 28.31 | 28.44 | 30,200 | +0.03(+0.11%) |
Oct 19, 2017 | 28.32 | 28.44 | 28.27 | 28.41 | 50,840 | -0.47(-1.63%) |
Oct 18, 2017 | 28.90 | 28.91 | 28.75 | 28.88 | 62,615 | -0.04(-0.14%) |
Oct 17, 2017 | 28.92 | 28.95 | 28.84 | 28.92 | 23,730 | -0.30(-1.03%) |
Oct 16, 2017 | 29.29 | 29.37 | 29.13 | 29.22 | 79,970 | -1.10(-3.63%) |
Oct 13, 2017 | 30.38 | 30.48 | 30.29 | 30.32 | 20,247 | -0.18(-0.59%) |
Oct 12, 2017 | 30.38 | 30.67 | 30.31 | 30.50 | 23,139 | +0.01(+0.03%) |
Oct 11, 2017 | 30.25 | 30.50 | 30.25 | 30.49 | 20,926 | +0.09(+0.30%) |
Oct 10, 2017 | 30.42 | 30.47 | 30.30 | 30.40 | 21,037 | +0.81(+2.74%) |
Oct 09, 2017 | 29.59 | 29.72 | 29.56 | 29.59 | 21,624 | +0.06(+0.20%) |
Oct 06, 2017 | 29.59 | 29.64 | 29.44 | 29.53 | 18,118 | -0.47(-1.57%) |
Oct 05, 2017 | 29.99 | 30.06 | 29.92 | 30.00 | 14,306 | +0.24(+0.81%) |
Oct 04, 2017 | 29.50 | 29.76 | 29.46 | 29.76 | 30,226 | +0.73(+2.51%) |
Oct 03, 2017 | 29.11 | 29.12 | 28.93 | 29.03 | 85,111 | -0.53(-1.79%) |
Oct 02, 2017 | 29.33 | 29.59 | 29.33 | 29.56 | 18,940 | -0.60(-1.99%) |
Sep 29, 2017 | 30.01 | 30.16 | 29.89 | 30.16 | 98,077 | -0.08(-0.26%) |
Sep 28, 2017 | 30.27 | 30.32 | 30.17 | 30.24 | 67,235 | +1.05(+3.59%) |
Sep 27, 2017 | 28.87 | 29.30 | 28.87 | 29.19 | 16,709 | +0.28(+0.98%) |
Sep 26, 2017 | 29.00 | 29.00 | 28.80 | 28.91 | 36,486 | -0.26(-0.89%) |
Sep 25, 2017 | 29.26 | 29.43 | 29.16 | 29.17 | 19,743 | -0.14(-0.49%) |
Sep 22, 2017 | 29.39 | 29.41 | 29.20 | 29.31 | 26,479 | -0.61(-2.03%) |
Sep 21, 2017 | 29.83 | 29.94 | 29.83 | 29.92 | 15,465 | -0.11(-0.37%) |
Sep 20, 2017 | 30.16 | 30.21 | 29.85 | 30.03 | 21,753 | +0.09(+0.30%) |
Sep 19, 2017 | 29.84 | 29.95 | 29.68 | 29.94 | 12,042 | +0.20(+0.67%) |
Sep 18, 2017 | 29.48 | 29.80 | 29.48 | 29.74 | 26,655 | +0.57(+1.96%) |
Sep 15, 2017 | 29.20 | 29.26 | 29.08 | 29.17 | 30,055 | -0.72(-2.41%) |
Sep 14, 2017 | 29.60 | 29.91 | 29.60 | 29.89 | 13,424 | +0.12(+0.42%) |
Sep 13, 2017 | 29.89 | 29.97 | 29.76 | 29.77 | 30,151 | -0.66(-2.19%) |
Sep 12, 2017 | 30.16 | 30.47 | 30.16 | 30.43 | 20,103 | -0.17(-0.56%) |
Sep 11, 2017 | 30.54 | 30.72 | 30.52 | 30.60 | 20,199 | +0.43(+1.43%) |
Sep 08, 2017 | 30.26 | 30.26 | 30.15 | 30.17 | 24,213 | -0.12(-0.40%) |
Sep 07, 2017 | 30.52 | 30.53 | 30.26 | 30.29 | 46,711 | +0.09(+0.29%) |
Sep 06, 2017 | 30.31 | 30.34 | 30.16 | 30.20 | 204,467 | -0.30(-0.98%) |
Sep 05, 2017 | 30.61 | 30.78 | 30.47 | 30.50 | 36,043 | -0.11(-0.35%) |