Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.64 | 22.09 | 21.11 | 22.02 | 529,759 | +0.54(+2.51%) |
Nov 29, 2017 | 21.21 | 21.51 | 21.16 | 21.48 | 435,166 | +0.27(+1.27%) |
Nov 28, 2017 | 21.15 | 21.49 | 21.07 | 21.21 | 440,185 | +0.02(+0.09%) |
Nov 27, 2017 | 22.00 | 22.00 | 20.75 | 21.19 | 376,736 | +0.03(+0.14%) |
Nov 24, 2017 | 21.67 | 21.82 | 20.87 | 21.16 | 69,669 | -0.34(-1.58%) |
Nov 22, 2017 | 20.80 | 21.50 | 20.55 | 21.50 | 260,435 | +0.83(+4.02%) |
Nov 21, 2017 | 19.90 | 20.94 | 19.83 | 20.67 | 903,341 | +0.98(+4.98%) |
Nov 20, 2017 | 19.96 | 20.08 | 19.68 | 19.69 | 354,899 | -0.33(-1.65%) |
Nov 17, 2017 | 20.14 | 20.18 | 19.90 | 20.02 | 305,946 | -0.03(-0.15%) |
Nov 16, 2017 | 20.25 | 20.26 | 19.75 | 20.05 | 2,163,576 | -1.19(-5.60%) |
Nov 15, 2017 | 21.90 | 22.18 | 20.56 | 21.24 | 299,330 | -0.98(-4.41%) |
Nov 14, 2017 | 22.50 | 23.00 | 21.90 | 22.22 | 212,135 | -1.03(-4.43%) |
Nov 13, 2017 | 22.70 | 23.32 | 22.40 | 23.25 | 84,297 | +0.65(+2.88%) |
Nov 10, 2017 | 22.28 | 22.95 | 22.28 | 22.60 | 70,312 | +0.20(+0.89%) |
Nov 09, 2017 | 22.50 | 22.69 | 22.31 | 22.40 | 68,249 | -0.29(-1.28%) |
Nov 08, 2017 | 22.61 | 23.19 | 22.38 | 22.69 | 65,780 | +0.11(+0.49%) |
Nov 07, 2017 | 22.60 | 23.50 | 22.48 | 22.58 | 124,427 | +0.11(+0.49%) |
Nov 06, 2017 | 22.75 | 23.07 | 22.38 | 22.47 | 94,888 | -0.19(-0.84%) |
Nov 03, 2017 | 22.79 | 24.42 | 22.14 | 22.66 | 292,914 | -1.66(-6.83%) |
Nov 02, 2017 | 22.97 | 24.40 | 22.66 | 24.32 | 159,975 | +1.41(+6.15%) |
Nov 01, 2017 | 23.19 | 23.76 | 22.81 | 22.91 | 137,785 | -0.19(-0.82%) |
Oct 31, 2017 | 23.09 | 23.39 | 22.73 | 23.10 | 91,510 | +0.15(+0.65%) |
Oct 30, 2017 | 23.44 | 23.74 | 22.80 | 22.95 | 110,459 | -0.32(-1.38%) |
Oct 27, 2017 | 23.47 | 23.66 | 22.85 | 23.27 | 156,463 | +0.25(+1.09%) |
Oct 26, 2017 | 22.39 | 23.93 | 22.39 | 23.02 | 162,789 | +0.75(+3.37%) |
Oct 25, 2017 | 22.50 | 23.18 | 22.10 | 22.27 | 152,167 | -0.22(-0.98%) |
Oct 24, 2017 | 22.12 | 23.47 | 22.00 | 22.49 | 87,418 | +0.24(+1.08%) |
Oct 23, 2017 | 23.00 | 23.20 | 21.94 | 22.25 | 168,166 | -0.86(-3.72%) |
Oct 20, 2017 | 23.00 | 24.01 | 23.00 | 23.11 | 81,371 | +0.11(+0.48%) |
Oct 19, 2017 | 23.00 | 23.23 | 22.88 | 23.00 | 93,121 | -0.02(-0.09%) |
Oct 18, 2017 | 23.42 | 23.50 | 22.77 | 23.02 | 171,165 | -0.24(-1.03%) |
Oct 17, 2017 | 23.50 | 23.50 | 23.25 | 23.26 | 63,466 | -0.06(-0.26%) |
Oct 16, 2017 | 23.65 | 23.89 | 23.30 | 23.32 | 53,598 | -0.37(-1.56%) |
Oct 13, 2017 | 23.83 | 24.14 | 23.45 | 23.69 | 87,343 | +0.00(+0.00%) |
Oct 12, 2017 | 23.32 | 24.40 | 23.28 | 23.69 | 79,320 | +0.41(+1.76%) |
Oct 11, 2017 | 23.54 | 23.92 | 23.13 | 23.28 | 123,873 | -0.01(-0.04%) |
Oct 10, 2017 | 24.53 | 24.98 | 23.18 | 23.29 | 196,821 | -1.07(-4.39%) |
Oct 09, 2017 | 24.27 | 25.27 | 24.16 | 24.36 | 109,361 | +0.20(+0.83%) |
Oct 06, 2017 | 23.64 | 24.50 | 23.31 | 24.16 | 89,054 | +0.67(+2.85%) |
Oct 05, 2017 | 23.22 | 24.80 | 22.85 | 23.49 | 254,029 | +0.51(+2.22%) |
Oct 04, 2017 | 24.41 | 24.48 | 22.85 | 22.98 | 324,373 | -1.16(-4.81%) |
Oct 03, 2017 | 24.68 | 24.93 | 23.56 | 24.14 | 248,219 | +0.13(+0.54%) |
Oct 02, 2017 | 27.77 | 27.89 | 23.17 | 24.01 | 678,064 | -4.45(-15.64%) |
Sep 29, 2017 | 26.53 | 28.65 | 25.30 | 28.46 | 343,063 | +3.38(+13.48%) |
Sep 28, 2017 | 23.27 | 25.24 | 23.04 | 25.08 | 221,747 | +1.73(+7.41%) |
Sep 27, 2017 | 23.00 | 23.44 | 23.00 | 23.35 | 63,418 | +0.40(+1.74%) |
Sep 26, 2017 | 22.31 | 23.70 | 22.31 | 22.95 | 67,299 | +0.62(+2.78%) |
Sep 25, 2017 | 23.00 | 23.56 | 21.83 | 22.33 | 128,457 | -0.55(-2.40%) |
Sep 22, 2017 | 23.12 | 23.41 | 22.78 | 22.88 | 61,802 | -0.27(-1.17%) |
Sep 21, 2017 | 23.62 | 23.76 | 22.43 | 23.15 | 133,776 | -0.55(-2.32%) |
Sep 20, 2017 | 25.13 | 25.26 | 23.47 | 23.70 | 170,793 | -1.35(-5.39%) |
Sep 19, 2017 | 25.30 | 25.52 | 25.05 | 25.05 | 95,514 | -0.02(-0.08%) |
Sep 18, 2017 | 25.88 | 26.56 | 24.81 | 25.07 | 138,280 | -0.72(-2.79%) |
Sep 15, 2017 | 26.47 | 26.70 | 25.74 | 25.79 | 239,980 | -0.64(-2.42%) |
Sep 14, 2017 | 26.00 | 26.86 | 25.50 | 26.43 | 113,105 | +0.48(+1.85%) |
Sep 13, 2017 | 27.06 | 27.59 | 25.82 | 25.95 | 114,304 | -1.08(-4.00%) |
Sep 12, 2017 | 27.32 | 27.89 | 26.45 | 27.03 | 102,514 | -0.06(-0.22%) |
Sep 11, 2017 | 26.48 | 27.36 | 25.86 | 27.09 | 136,228 | +0.94(+3.59%) |
Sep 08, 2017 | 25.97 | 26.39 | 25.27 | 26.15 | 176,930 | +0.33(+1.28%) |
Sep 07, 2017 | 24.75 | 26.99 | 24.03 | 25.82 | 161,652 | +0.99(+3.99%) |
Sep 06, 2017 | 23.79 | 25.26 | 22.75 | 24.83 | 199,301 | +1.19(+5.03%) |
Sep 05, 2017 | 22.24 | 23.80 | 22.21 | 23.64 | 229,099 | +1.40(+6.29%) |