Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.38 | 21.51 | 21.16 | 21.30 | 929,317 | +0.11(+0.51%) |
Nov 29, 2017 | 21.03 | 21.27 | 20.89 | 21.19 | 590,174 | +0.22(+1.03%) |
Nov 28, 2017 | 20.52 | 21.03 | 20.44 | 20.98 | 1,020,812 | +0.54(+2.64%) |
Nov 27, 2017 | 20.49 | 20.57 | 20.36 | 20.44 | 668,500 | -0.08(-0.39%) |
Nov 24, 2017 | 20.92 | 20.92 | 20.46 | 20.52 | 192,498 | -0.27(-1.30%) |
Nov 22, 2017 | 20.79 | 20.92 | 20.71 | 20.79 | 595,749 | +0.03(+0.13%) |
Nov 21, 2017 | 20.49 | 20.79 | 20.44 | 20.76 | 552,376 | +0.43(+2.12%) |
Nov 20, 2017 | 19.82 | 20.44 | 19.82 | 20.33 | 679,640 | +0.57(+2.87%) |
Nov 17, 2017 | 19.87 | 20.00 | 19.65 | 19.76 | 728,093 | -0.19(-0.95%) |
Nov 16, 2017 | 19.65 | 20.25 | 19.65 | 19.95 | 1,679,310 | +0.38(+1.93%) |
Nov 15, 2017 | 19.28 | 19.76 | 19.11 | 19.57 | 1,380,299 | +0.32(+1.68%) |
Nov 14, 2017 | 19.06 | 19.28 | 18.88 | 19.25 | 897,336 | +0.11(+0.58%) |
Nov 13, 2017 | 19.28 | 19.33 | 19.06 | 19.14 | 560,023 | -0.27(-1.39%) |
Nov 10, 2017 | 19.30 | 19.49 | 19.12 | 19.41 | 409,445 | +0.24(+1.24%) |
Nov 09, 2017 | 19.28 | 19.36 | 18.86 | 19.17 | 691,423 | -0.19(-0.96%) |
Nov 08, 2017 | 19.33 | 19.38 | 19.14 | 19.36 | 574,835 | +0.03(+0.14%) |
Nov 07, 2017 | 19.46 | 19.55 | 19.20 | 19.33 | 561,377 | -0.08(-0.41%) |
Nov 06, 2017 | 19.25 | 19.51 | 19.09 | 19.41 | 504,379 | +0.16(+0.83%) |
Nov 03, 2017 | 18.96 | 19.33 | 18.77 | 19.25 | 625,852 | +0.21(+1.11%) |
Nov 02, 2017 | 18.83 | 19.09 | 18.51 | 19.04 | 1,294,833 | +0.24(+1.27%) |
Nov 01, 2017 | 19.04 | 19.04 | 18.22 | 18.80 | 1,037,018 | +0.56(+3.05%) |
Oct 31, 2017 | 18.48 | 18.48 | 18.12 | 18.24 | 879,319 | -0.05(-0.29%) |
Oct 30, 2017 | 18.61 | 18.64 | 18.22 | 18.30 | 433,060 | -0.34(-1.85%) |
Oct 27, 2017 | 18.83 | 18.83 | 18.59 | 18.64 | 880,460 | -0.13(-0.71%) |
Oct 26, 2017 | 18.91 | 18.96 | 18.75 | 18.77 | 594,732 | -0.03(-0.14%) |
Oct 25, 2017 | 19.25 | 19.25 | 18.69 | 18.80 | 800,305 | -0.42(-2.21%) |
Oct 24, 2017 | 19.12 | 19.26 | 19.06 | 19.22 | 821,282 | +0.24(+1.26%) |
Oct 23, 2017 | 19.09 | 19.17 | 18.93 | 18.98 | 613,131 | -0.05(-0.28%) |
Oct 20, 2017 | 18.98 | 19.09 | 18.88 | 19.04 | 485,108 | +0.27(+1.41%) |
Oct 19, 2017 | 18.72 | 18.83 | 18.61 | 18.77 | 566,380 | -0.08(-0.42%) |
Oct 18, 2017 | 18.53 | 18.96 | 18.45 | 18.85 | 869,095 | +0.42(+2.30%) |
Oct 17, 2017 | 18.56 | 18.56 | 18.32 | 18.43 | 476,100 | -0.03(-0.14%) |
Oct 16, 2017 | 18.59 | 18.69 | 18.43 | 18.45 | 699,088 | -0.08(-0.43%) |
Oct 13, 2017 | 18.35 | 18.64 | 18.24 | 18.53 | 692,688 | +0.24(+1.30%) |
Oct 12, 2017 | 18.40 | 18.67 | 18.24 | 18.30 | 853,332 | -0.08(-0.43%) |
Oct 11, 2017 | 18.27 | 18.44 | 18.22 | 18.37 | 780,397 | +0.11(+0.58%) |
Oct 10, 2017 | 18.19 | 18.51 | 18.08 | 18.27 | 1,063,269 | +0.19(+1.03%) |
Oct 09, 2017 | 17.92 | 18.18 | 17.87 | 18.08 | 559,289 | +0.27(+1.49%) |
Oct 06, 2017 | 17.79 | 17.87 | 17.63 | 17.82 | 500,134 | +0.03(+0.15%) |
Oct 05, 2017 | 17.74 | 18.00 | 17.66 | 17.79 | 682,492 | +0.05(+0.30%) |
Oct 04, 2017 | 17.55 | 17.84 | 17.47 | 17.74 | 497,854 | +0.24(+1.36%) |
Oct 03, 2017 | 17.79 | 17.79 | 17.21 | 17.50 | 1,124,350 | -0.27(-1.49%) |
Oct 02, 2017 | 17.37 | 17.77 | 17.29 | 17.77 | 1,106,967 | +0.48(+2.76%) |
Sep 29, 2017 | 17.23 | 17.47 | 17.18 | 17.29 | 1,226,317 | +0.05(+0.31%) |
Sep 28, 2017 | 17.31 | 17.45 | 17.16 | 17.23 | 788,898 | -0.05(-0.31%) |
Sep 27, 2017 | 17.18 | 17.34 | 16.96 | 17.29 | 620,367 | +0.29(+1.72%) |
Sep 26, 2017 | 16.92 | 17.10 | 16.86 | 17.00 | 529,363 | +0.11(+0.63%) |
Sep 25, 2017 | 16.76 | 16.98 | 16.73 | 16.89 | 424,363 | +0.11(+0.63%) |
Sep 22, 2017 | 16.57 | 16.86 | 16.45 | 16.78 | 397,801 | +0.21(+1.28%) |
Sep 21, 2017 | 16.60 | 16.65 | 16.44 | 16.57 | 369,658 | +0.00(+0.00%) |
Sep 20, 2017 | 16.44 | 16.68 | 16.41 | 16.57 | 369,513 | +0.13(+0.81%) |
Sep 19, 2017 | 16.49 | 16.60 | 16.33 | 16.44 | 646,869 | +0.00(+0.00%) |
Sep 18, 2017 | 16.36 | 16.66 | 16.33 | 16.44 | 781,001 | +0.13(+0.81%) |
Sep 15, 2017 | 15.96 | 16.33 | 15.94 | 16.31 | 1,172,268 | +0.37(+2.33%) |
Sep 14, 2017 | 16.12 | 16.17 | 15.92 | 15.94 | 535,673 | -0.21(-1.31%) |
Sep 13, 2017 | 16.02 | 16.21 | 15.78 | 16.15 | 942,535 | +0.16(+1.00%) |
Sep 12, 2017 | 16.07 | 16.09 | 15.84 | 15.99 | 707,316 | +0.05(+0.33%) |
Sep 11, 2017 | 15.99 | 16.13 | 15.91 | 15.94 | 608,368 | +0.13(+0.84%) |
Sep 08, 2017 | 15.75 | 15.88 | 15.72 | 15.80 | 275,733 | +0.08(+0.51%) |
Sep 07, 2017 | 15.88 | 15.88 | 15.64 | 15.72 | 402,031 | -0.11(-0.67%) |
Sep 06, 2017 | 15.91 | 15.99 | 15.70 | 15.83 | 428,397 | +0.00(+0.00%) |
Sep 05, 2017 | 16.36 | 16.49 | 15.78 | 15.83 | 827,471 | -0.61(-3.71%) |