Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.87 | 24.98 | 24.41 | 24.84 | 120,848 | +0.10(+0.42%) |
Nov 29, 2017 | 24.02 | 24.82 | 23.70 | 24.73 | 90,669 | +0.83(+3.47%) |
Nov 28, 2017 | 23.40 | 24.06 | 23.34 | 23.91 | 117,283 | +0.55(+2.33%) |
Nov 27, 2017 | 23.53 | 23.23 | 23.36 | 58,026 | -0.04(-0.19%) | |
Nov 24, 2017 | 23.64 | 23.64 | 23.34 | 23.40 | 35,558 | -0.19(-0.82%) |
Nov 22, 2017 | 23.79 | 23.91 | 23.52 | 23.60 | 43,312 | -0.12(-0.50%) |
Nov 21, 2017 | 23.67 | 23.94 | 23.50 | 23.72 | 58,453 | +0.15(+0.63%) |
Nov 20, 2017 | 23.43 | 23.70 | 23.09 | 23.57 | 54,345 | +0.22(+0.96%) |
Nov 17, 2017 | 23.02 | 23.38 | 22.93 | 23.34 | 62,092 | +0.16(+0.71%) |
Nov 16, 2017 | 23.13 | 23.45 | 23.05 | 23.18 | 53,575 | +0.25(+1.11%) |
Nov 15, 2017 | 22.89 | 23.34 | 22.86 | 22.93 | 44,645 | -0.09(-0.39%) |
Nov 14, 2017 | 22.76 | 23.15 | 22.64 | 23.02 | 39,363 | +0.18(+0.78%) |
Nov 13, 2017 | 22.75 | 23.13 | 22.56 | 22.84 | 70,655 | +0.09(+0.39%) |
Nov 10, 2017 | 22.83 | 23.24 | 22.75 | 22.75 | 51,966 | -0.07(-0.29%) |
Nov 09, 2017 | 22.89 | 22.95 | 22.50 | 22.82 | 84,514 | +0.06(+0.26%) |
Nov 08, 2017 | 22.77 | 22.95 | 22.63 | 22.76 | 88,594 | -0.12(-0.52%) |
Nov 07, 2017 | 23.62 | 23.62 | 22.77 | 22.87 | 123,622 | -0.82(-3.45%) |
Nov 06, 2017 | 23.86 | 24.03 | 23.68 | 23.69 | 52,226 | -0.16(-0.65%) |
Nov 03, 2017 | 24.24 | 24.24 | 23.77 | 23.85 | 130,178 | -0.38(-1.56%) |
Nov 02, 2017 | 24.03 | 24.46 | 23.75 | 24.23 | 79,645 | +0.25(+1.05%) |
Nov 01, 2017 | 24.34 | 25.69 | 23.82 | 23.97 | 131,195 | -0.11(-0.46%) |
Oct 31, 2017 | 23.84 | 24.26 | 23.72 | 24.08 | 213,521 | +0.31(+1.31%) |
Oct 30, 2017 | 23.92 | 24.11 | 23.68 | 23.77 | 164,146 | -0.34(-1.42%) |
Oct 27, 2017 | 24.81 | 25.23 | 23.46 | 24.11 | 308,933 | -2.60(-9.72%) |
Oct 26, 2017 | 26.58 | 26.83 | 26.35 | 26.71 | 64,499 | +0.27(+1.01%) |
Oct 25, 2017 | 26.52 | 26.53 | 26.05 | 26.44 | 143,224 | -0.08(-0.31%) |
Oct 24, 2017 | 26.36 | 26.72 | 26.30 | 26.53 | 79,211 | +0.29(+1.10%) |
Oct 23, 2017 | 26.50 | 26.79 | 26.07 | 26.24 | 61,668 | -0.30(-1.12%) |
Oct 20, 2017 | 26.83 | 27.09 | 26.37 | 26.53 | 107,967 | +0.04(+0.14%) |
Oct 19, 2017 | 25.97 | 26.61 | 25.97 | 26.50 | 75,011 | +0.27(+1.02%) |
Oct 18, 2017 | 25.34 | 26.74 | 25.31 | 26.23 | 154,844 | +1.11(+4.40%) |
Oct 17, 2017 | 24.66 | 25.30 | 24.49 | 25.12 | 213,842 | +0.61(+2.48%) |
Oct 16, 2017 | 24.66 | 24.77 | 24.39 | 24.52 | 73,747 | -0.05(-0.21%) |
Oct 13, 2017 | 24.57 | 24.68 | 24.43 | 24.57 | 45,515 | +0.01(+0.03%) |
Oct 12, 2017 | 24.46 | 24.69 | 24.44 | 24.56 | 59,176 | -0.06(-0.24%) |
Oct 11, 2017 | 24.48 | 24.79 | 24.48 | 24.62 | 60,785 | -0.06(-0.24%) |
Oct 10, 2017 | 24.60 | 24.98 | 24.42 | 24.68 | 120,474 | +0.23(+0.94%) |
Oct 09, 2017 | 24.39 | 24.79 | 24.35 | 24.45 | 32,884 | -0.10(-0.39%) |
Oct 06, 2017 | 24.42 | 24.63 | 24.28 | 24.54 | 45,698 | +0.13(+0.52%) |
Oct 05, 2017 | 24.17 | 24.66 | 24.16 | 24.42 | 38,973 | +0.30(+1.23%) |
Oct 04, 2017 | 24.31 | 24.36 | 24.00 | 24.12 | 60,720 | -0.15(-0.61%) |
Oct 03, 2017 | 23.98 | 24.29 | 23.91 | 24.27 | 66,986 | +0.30(+1.24%) |
Oct 02, 2017 | 23.52 | 24.07 | 23.48 | 23.97 | 105,764 | +0.46(+1.96%) |
Sep 29, 2017 | 23.65 | 24.08 | 23.43 | 23.51 | 158,506 | -0.13(-0.53%) |
Sep 28, 2017 | 23.55 | 23.74 | 23.31 | 23.64 | 209,563 | +0.19(+0.79%) |
Sep 27, 2017 | 23.55 | 23.94 | 23.29 | 23.45 | 542,075 | -0.10(-0.41%) |
Sep 26, 2017 | 23.56 | 23.64 | 23.34 | 23.55 | 156,204 | +0.04(+0.16%) |
Sep 25, 2017 | 23.59 | 23.76 | 23.16 | 23.51 | 92,028 | +0.01(+0.03%) |
Sep 22, 2017 | 23.53 | 23.66 | 23.30 | 23.51 | 52,024 | -0.05(-0.22%) |
Sep 21, 2017 | 23.98 | 24.01 | 23.40 | 23.56 | 128,857 | -0.28(-1.18%) |
Sep 20, 2017 | 23.20 | 24.18 | 23.08 | 23.84 | 75,609 | +0.53(+2.26%) |
Sep 19, 2017 | 23.00 | 23.62 | 22.93 | 23.31 | 70,473 | +0.16(+0.71%) |
Sep 18, 2017 | 22.52 | 23.22 | 22.45 | 23.15 | 93,239 | +0.77(+3.45%) |
Sep 15, 2017 | 22.61 | 22.61 | 22.18 | 22.38 | 239,295 | -0.19(-0.85%) |
Sep 14, 2017 | 23.14 | 23.64 | 22.42 | 22.57 | 129,674 | -0.50(-2.19%) |
Sep 13, 2017 | 22.98 | 23.21 | 22.97 | 23.08 | 56,541 | +0.10(+0.42%) |
Sep 12, 2017 | 22.96 | 23.17 | 22.85 | 22.98 | 38,898 | +0.29(+1.28%) |
Sep 11, 2017 | 22.56 | 22.93 | 22.15 | 22.69 | 88,553 | +0.30(+1.33%) |
Sep 08, 2017 | 22.12 | 22.63 | 22.03 | 22.39 | 92,366 | +0.22(+1.00%) |
Sep 07, 2017 | 22.53 | 22.62 | 21.83 | 22.17 | 101,888 | -0.26(-1.16%) |
Sep 06, 2017 | 22.61 | 22.93 | 22.41 | 22.43 | 78,850 | -0.11(-0.49%) |
Sep 05, 2017 | 22.79 | 22.79 | 22.42 | 22.54 | 109,744 | -0.25(-1.11%) |