Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.39 | 22.51 | 21.98 | 22.16 | 155,920 | -0.10(-0.45%) |
Nov 29, 2017 | 21.86 | 22.59 | 21.65 | 22.26 | 313,312 | +0.50(+2.31%) |
Nov 28, 2017 | 21.76 | 21.88 | 21.44 | 21.76 | 237,863 | +0.05(+0.21%) |
Nov 27, 2017 | 22.55 | 22.59 | 21.12 | 21.71 | 200,377 | -0.84(-3.72%) |
Nov 24, 2017 | 22.42 | 22.60 | 22.21 | 22.55 | 93,251 | +0.25(+1.11%) |
Nov 22, 2017 | 21.92 | 22.62 | 21.69 | 22.30 | 162,707 | +0.32(+1.45%) |
Nov 21, 2017 | 22.04 | 22.12 | 21.84 | 21.98 | 210,373 | +0.08(+0.37%) |
Nov 20, 2017 | 21.91 | 22.22 | 21.57 | 21.90 | 239,412 | +0.20(+0.93%) |
Nov 17, 2017 | 21.35 | 21.71 | 20.89 | 21.70 | 262,882 | +0.20(+0.93%) |
Nov 16, 2017 | 21.32 | 21.91 | 21.26 | 21.50 | 243,572 | +0.31(+1.46%) |
Nov 15, 2017 | 21.50 | 21.71 | 21.16 | 21.19 | 188,614 | -0.37(-1.74%) |
Nov 14, 2017 | 21.16 | 21.60 | 21.09 | 21.56 | 122,796 | +0.23(+1.07%) |
Nov 13, 2017 | 21.14 | 21.44 | 21.11 | 21.34 | 111,049 | +0.16(+0.73%) |
Nov 10, 2017 | 21.34 | 21.63 | 21.11 | 21.18 | 133,430 | -0.04(-0.17%) |
Nov 09, 2017 | 20.22 | 21.87 | 20.22 | 21.22 | 234,450 | +0.24(+1.13%) |
Nov 08, 2017 | 21.15 | 21.37 | 20.72 | 20.98 | 289,937 | -0.40(-1.88%) |
Nov 07, 2017 | 21.45 | 21.60 | 20.78 | 21.38 | 148,416 | +0.04(+0.17%) |
Nov 06, 2017 | 20.77 | 21.39 | 20.77 | 21.34 | 108,734 | +0.51(+2.45%) |
Nov 03, 2017 | 20.92 | 21.00 | 20.65 | 20.83 | 139,987 | -0.07(-0.35%) |
Nov 02, 2017 | 20.45 | 21.11 | 20.45 | 20.91 | 129,320 | +0.45(+2.19%) |
Nov 01, 2017 | 21.15 | 21.15 | 20.26 | 20.46 | 166,417 | -0.61(-2.90%) |
Oct 31, 2017 | 21.33 | 21.64 | 21.07 | 21.07 | 265,176 | -0.23(-1.07%) |
Oct 30, 2017 | 21.71 | 21.71 | 21.04 | 21.30 | 266,967 | -0.43(-1.97%) |
Oct 27, 2017 | 21.23 | 21.74 | 21.05 | 21.73 | 161,802 | +0.55(+2.59%) |
Oct 26, 2017 | 21.18 | 21.34 | 21.00 | 21.18 | 168,761 | +0.01(+0.04%) |
Oct 25, 2017 | 20.98 | 21.21 | 20.73 | 21.17 | 155,170 | +0.16(+0.74%) |
Oct 24, 2017 | 20.97 | 21.13 | 20.62 | 21.02 | 101,545 | +0.07(+0.35%) |
Oct 23, 2017 | 20.94 | 21.15 | 20.84 | 20.94 | 116,021 | -0.07(-0.35%) |
Oct 20, 2017 | 21.71 | 21.71 | 20.94 | 21.02 | 123,776 | +0.19(+0.92%) |
Oct 19, 2017 | 20.48 | 20.88 | 20.39 | 20.82 | 109,201 | +0.34(+1.65%) |
Oct 18, 2017 | 20.26 | 20.70 | 20.07 | 20.49 | 114,048 | +0.37(+1.86%) |
Oct 17, 2017 | 20.08 | 20.30 | 19.98 | 20.11 | 154,389 | +0.06(+0.32%) |
Oct 16, 2017 | 19.63 | 20.05 | 19.59 | 20.05 | 156,720 | +0.42(+2.14%) |
Oct 13, 2017 | 19.57 | 19.72 | 19.00 | 19.63 | 285,093 | -0.04(-0.19%) |
Oct 12, 2017 | 19.94 | 20.05 | 19.65 | 19.66 | 202,849 | -0.30(-1.51%) |
Oct 11, 2017 | 19.78 | 20.30 | 19.78 | 19.97 | 364,432 | +0.26(+1.30%) |
Oct 10, 2017 | 20.08 | 20.20 | 19.71 | 19.71 | 120,769 | -0.31(-1.55%) |
Oct 09, 2017 | 20.62 | 20.71 | 19.95 | 20.02 | 142,670 | -0.66(-3.18%) |
Oct 06, 2017 | 21.06 | 21.14 | 20.61 | 20.68 | 151,607 | -0.36(-1.69%) |
Oct 05, 2017 | 21.10 | 21.33 | 21.01 | 21.03 | 87,576 | +0.02(+0.09%) |
Oct 04, 2017 | 21.29 | 21.63 | 21.00 | 21.02 | 134,257 | -0.35(-1.62%) |
Oct 03, 2017 | 21.38 | 21.40 | 20.87 | 21.36 | 161,889 | +0.00(+0.00%) |
Oct 02, 2017 | 20.61 | 21.37 | 20.61 | 21.36 | 180,575 | +0.74(+3.59%) |
Sep 29, 2017 | 20.58 | 20.80 | 20.54 | 20.62 | 124,138 | +0.04(+0.18%) |
Sep 28, 2017 | 20.16 | 20.65 | 20.09 | 20.59 | 80,072 | +0.48(+2.37%) |
Sep 27, 2017 | 19.66 | 20.24 | 19.65 | 20.11 | 206,340 | +0.49(+2.51%) |
Sep 26, 2017 | 19.54 | 19.96 | 19.54 | 19.62 | 138,316 | +0.15(+0.80%) |
Sep 25, 2017 | 19.18 | 19.52 | 19.18 | 19.46 | 165,326 | +0.13(+0.66%) |
Sep 22, 2017 | 19.21 | 19.56 | 19.19 | 19.34 | 111,591 | +0.11(+0.57%) |
Sep 21, 2017 | 18.84 | 19.28 | 18.73 | 19.23 | 109,383 | +0.30(+1.59%) |
Sep 20, 2017 | 18.40 | 19.01 | 18.29 | 18.93 | 153,481 | +0.57(+3.13%) |
Sep 19, 2017 | 18.60 | 18.79 | 18.17 | 18.35 | 128,891 | -0.30(-1.61%) |
Sep 18, 2017 | 18.62 | 18.84 | 18.41 | 18.65 | 158,974 | +0.14(+0.74%) |
Sep 15, 2017 | 18.67 | 18.71 | 18.30 | 18.52 | 476,021 | -0.09(-0.49%) |
Sep 14, 2017 | 18.62 | 18.77 | 18.47 | 18.61 | 149,656 | -0.01(-0.05%) |
Sep 13, 2017 | 18.94 | 19.01 | 18.52 | 18.62 | 126,591 | -0.36(-1.92%) |
Sep 12, 2017 | 19.11 | 19.22 | 18.96 | 18.98 | 122,525 | -0.16(-0.86%) |
Sep 11, 2017 | 19.44 | 19.00 | 19.14 | 176,940 | +0.00(+0.00%) | |
Sep 08, 2017 | 18.72 | 19.22 | 18.72 | 19.14 | 123,942 | +0.42(+2.24%) |
Sep 07, 2017 | 18.62 | 18.78 | 18.45 | 18.72 | 98,777 | +0.15(+0.78%) |
Sep 06, 2017 | 18.82 | 18.88 | 18.53 | 18.58 | 219,697 | -0.18(-0.97%) |
Sep 05, 2017 | 18.94 | 19.16 | 18.69 | 18.76 | 159,351 | -0.17(-0.91%) |