Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.79 | 22.95 | 21.77 | 22.37 | 319,066 | +0.78(+3.61%) |
Nov 29, 2017 | 21.39 | 22.09 | 21.20 | 21.59 | 351,360 | +0.23(+1.08%) |
Nov 28, 2017 | 20.72 | 21.50 | 20.64 | 21.36 | 224,872 | +0.53(+2.54%) |
Nov 27, 2017 | 21.00 | 21.14 | 20.54 | 20.83 | 328,929 | -0.50(-2.34%) |
Nov 24, 2017 | 21.92 | 21.98 | 21.10 | 21.33 | 103,798 | -0.34(-1.57%) |
Nov 22, 2017 | 21.47 | 21.92 | 21.15 | 21.67 | 277,595 | +0.57(+2.70%) |
Nov 21, 2017 | 21.25 | 21.73 | 20.87 | 21.10 | 277,992 | -0.03(-0.14%) |
Nov 20, 2017 | 20.50 | 21.38 | 20.25 | 21.13 | 306,674 | +0.43(+2.08%) |
Nov 17, 2017 | 19.46 | 20.96 | 19.46 | 20.70 | 648,025 | +1.41(+7.31%) |
Nov 16, 2017 | 19.29 | 19.48 | 18.85 | 19.29 | 479,540 | -0.03(-0.16%) |
Nov 15, 2017 | 19.37 | 20.28 | 18.80 | 19.32 | 547,821 | -0.47(-2.37%) |
Nov 14, 2017 | 21.43 | 21.71 | 19.70 | 19.79 | 403,506 | -1.79(-8.29%) |
Nov 13, 2017 | 21.78 | 21.96 | 21.28 | 21.58 | 380,836 | -0.31(-1.42%) |
Nov 10, 2017 | 22.34 | 22.75 | 21.66 | 21.89 | 333,022 | -0.46(-2.06%) |
Nov 09, 2017 | 22.63 | 23.00 | 21.76 | 22.35 | 459,767 | -0.36(-1.59%) |
Nov 08, 2017 | 22.75 | 23.00 | 21.49 | 22.71 | 641,202 | -0.80(-3.40%) |
Nov 07, 2017 | 23.99 | 24.87 | 23.38 | 23.51 | 1,642,501 | -0.24(-1.01%) |
Nov 06, 2017 | 20.05 | 24.71 | 20.05 | 23.75 | 1,347,796 | +3.64(+18.10%) |
Nov 03, 2017 | 18.85 | 20.88 | 18.55 | 20.11 | 920,221 | +1.59(+8.59%) |
Nov 02, 2017 | 19.22 | 19.22 | 18.33 | 18.52 | 529,477 | -0.54(-2.83%) |
Nov 01, 2017 | 19.12 | 19.64 | 18.85 | 19.06 | 567,811 | +0.20(+1.06%) |
Oct 31, 2017 | 17.91 | 19.04 | 17.81 | 18.86 | 391,975 | +0.94(+5.25%) |
Oct 30, 2017 | 17.48 | 18.13 | 17.36 | 17.92 | 469,260 | +0.55(+3.17%) |
Oct 27, 2017 | 16.47 | 17.62 | 16.47 | 17.37 | 404,140 | +0.77(+4.64%) |
Oct 26, 2017 | 15.76 | 16.65 | 15.71 | 16.60 | 416,056 | +0.79(+5.00%) |
Oct 25, 2017 | 15.70 | 16.13 | 14.86 | 15.81 | 450,138 | +0.10(+0.64%) |
Oct 24, 2017 | 16.45 | 16.76 | 15.38 | 15.71 | 682,894 | -0.63(-3.86%) |
Oct 23, 2017 | 17.28 | 17.74 | 16.33 | 16.34 | 373,437 | -0.93(-5.39%) |
Oct 20, 2017 | 17.39 | 17.87 | 17.09 | 17.27 | 338,790 | -0.01(-0.06%) |
Oct 19, 2017 | 17.95 | 18.25 | 17.07 | 17.28 | 421,078 | -0.77(-4.27%) |
Oct 18, 2017 | 18.90 | 18.97 | 17.91 | 18.05 | 342,827 | -0.76(-4.04%) |
Oct 17, 2017 | 18.94 | 19.35 | 18.75 | 18.81 | 361,910 | -0.09(-0.48%) |
Oct 16, 2017 | 18.60 | 19.11 | 18.51 | 18.90 | 352,286 | +0.49(+2.66%) |
Oct 13, 2017 | 18.71 | 19.05 | 18.39 | 18.41 | 316,694 | +0.07(+0.38%) |
Oct 12, 2017 | 18.83 | 19.06 | 18.29 | 18.34 | 469,020 | -0.85(-4.43%) |
Oct 11, 2017 | 18.81 | 19.25 | 18.51 | 19.19 | 409,486 | +0.41(+2.18%) |
Oct 10, 2017 | 19.37 | 19.77 | 18.73 | 18.78 | 521,753 | -0.03(-0.16%) |
Oct 09, 2017 | 18.62 | 19.53 | 18.40 | 18.81 | 644,601 | +0.28(+1.51%) |
Oct 06, 2017 | 19.38 | 19.59 | 18.43 | 18.53 | 457,078 | -1.24(-6.27%) |
Oct 05, 2017 | 19.73 | 20.10 | 19.66 | 19.77 | 275,572 | +0.21(+1.07%) |
Oct 04, 2017 | 19.81 | 20.27 | 19.22 | 19.56 | 709,920 | -0.25(-1.26%) |
Oct 03, 2017 | 19.73 | 20.03 | 19.39 | 19.81 | 419,431 | +0.03(+0.15%) |
Oct 02, 2017 | 18.97 | 20.02 | 18.76 | 19.78 | 795,072 | +0.48(+2.49%) |
Sep 29, 2017 | 19.11 | 19.62 | 18.83 | 19.30 | 297,174 | +0.07(+0.36%) |
Sep 28, 2017 | 19.05 | 19.37 | 18.81 | 19.23 | 462,075 | +0.32(+1.69%) |
Sep 27, 2017 | 18.74 | 19.27 | 18.37 | 18.91 | 477,814 | +0.12(+0.64%) |
Sep 26, 2017 | 17.16 | 19.14 | 17.16 | 18.79 | 692,400 | +1.44(+8.30%) |
Sep 25, 2017 | 17.05 | 17.89 | 17.05 | 17.35 | 542,914 | +0.11(+0.64%) |
Sep 22, 2017 | 17.53 | 17.84 | 17.02 | 17.24 | 616,198 | -0.34(-1.93%) |
Sep 21, 2017 | 17.66 | 18.15 | 17.33 | 17.58 | 438,742 | -0.18(-1.01%) |
Sep 20, 2017 | 16.08 | 18.15 | 15.98 | 17.76 | 566,536 | +1.76(+11.00%) |
Sep 19, 2017 | 15.58 | 16.20 | 15.52 | 16.00 | 437,994 | +0.47(+3.03%) |
Sep 18, 2017 | 15.11 | 15.88 | 15.11 | 15.53 | 660,740 | +0.36(+2.37%) |
Sep 15, 2017 | 15.04 | 15.45 | 14.84 | 15.17 | 872,154 | +0.19(+1.27%) |
Sep 14, 2017 | 15.82 | 16.08 | 14.80 | 14.98 | 783,841 | -0.66(-4.22%) |
Sep 13, 2017 | 15.61 | 16.10 | 15.47 | 15.64 | 855,352 | +0.15(+0.97%) |
Sep 12, 2017 | 15.48 | 15.87 | 15.31 | 15.49 | 594,235 | +0.05(+0.32%) |
Sep 11, 2017 | 15.64 | 15.96 | 15.14 | 15.44 | 360,540 | -0.22(-1.40%) |
Sep 08, 2017 | 16.73 | 16.73 | 15.41 | 15.66 | 415,892 | -1.19(-7.06%) |
Sep 07, 2017 | 16.22 | 17.00 | 16.22 | 16.85 | 378,558 | +0.63(+3.88%) |
Sep 06, 2017 | 16.31 | 16.96 | 16.06 | 16.22 | 497,888 | +0.31(+1.95%) |
Sep 05, 2017 | 15.61 | 16.63 | 15.51 | 15.91 | 694,764 | +0.69(+4.53%) |