Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.60 | 14.83 | 14.12 | 14.41 | 1,049,157 | -0.12(-0.83%) |
Nov 29, 2017 | 14.38 | 15.00 | 14.26 | 14.53 | 1,338,775 | +0.19(+1.32%) |
Nov 28, 2017 | 14.16 | 14.48 | 13.87 | 14.34 | 1,505,518 | +0.21(+1.49%) |
Nov 27, 2017 | 14.14 | 14.50 | 13.97 | 14.13 | 1,534,754 | -0.01(-0.07%) |
Nov 24, 2017 | 14.30 | 14.30 | 13.99 | 14.14 | 392,721 | -0.05(-0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.16 | 14.19 | 573,886 | -0.22(-1.53%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.81 | 14.41 | 1,037,251 | +0.34(+2.42%) |
Nov 20, 2017 | 14.78 | 15.11 | 14.06 | 14.07 | 1,019,997 | -0.74(-5.00%) |
Nov 17, 2017 | 14.18 | 14.98 | 14.08 | 14.81 | 1,203,786 | +0.60(+4.22%) |
Nov 16, 2017 | 14.21 | 14.84 | 14.07 | 14.21 | 1,421,970 | +0.02(+0.14%) |
Nov 15, 2017 | 13.72 | 14.65 | 13.34 | 14.19 | 1,896,892 | +0.51(+3.73%) |
Nov 14, 2017 | 13.21 | 13.71 | 13.02 | 13.68 | 1,870,119 | +0.36(+2.70%) |
Nov 13, 2017 | 12.90 | 14.47 | 12.80 | 13.32 | 2,724,394 | +0.04(+0.30%) |
Nov 10, 2017 | 13.21 | 14.19 | 12.67 | 13.28 | 3,279,630 | +0.03(+0.23%) |
Nov 09, 2017 | 13.00 | 13.73 | 12.36 | 13.25 | 10,718,202 | -5.18(-28.11%) |
Nov 08, 2017 | 18.46 | 18.70 | 17.86 | 18.43 | 2,094,511 | -0.21(-1.13%) |
Nov 07, 2017 | 19.24 | 19.31 | 18.41 | 18.64 | 1,487,565 | -0.60(-3.12%) |
Nov 06, 2017 | 19.48 | 19.82 | 18.48 | 19.24 | 1,484,496 | -0.21(-1.08%) |
Nov 03, 2017 | 19.76 | 19.96 | 19.18 | 19.45 | 1,030,660 | -0.35(-1.77%) |
Nov 02, 2017 | 20.59 | 20.71 | 19.71 | 19.80 | 822,198 | -0.75(-3.65%) |
Nov 01, 2017 | 20.86 | 20.89 | 20.29 | 20.55 | 931,107 | -0.36(-1.72%) |
Oct 31, 2017 | 21.47 | 21.77 | 20.51 | 20.91 | 1,140,738 | -0.61(-2.83%) |
Oct 30, 2017 | 21.48 | 21.72 | 21.31 | 21.52 | 571,245 | -0.09(-0.42%) |
Oct 27, 2017 | 21.71 | 21.96 | 21.00 | 21.61 | 804,995 | -0.18(-0.83%) |
Oct 26, 2017 | 22.40 | 22.80 | 21.75 | 21.79 | 582,768 | -0.60(-2.68%) |
Oct 25, 2017 | 22.36 | 22.63 | 22.00 | 22.39 | 716,116 | +0.02(+0.09%) |
Oct 24, 2017 | 22.01 | 22.55 | 21.88 | 22.37 | 747,391 | +0.49(+2.24%) |
Oct 23, 2017 | 22.04 | 22.58 | 21.76 | 21.88 | 767,507 | -0.14(-0.64%) |
Oct 20, 2017 | 21.89 | 22.17 | 21.59 | 22.02 | 558,308 | +0.28(+1.29%) |
Oct 19, 2017 | 21.33 | 21.89 | 21.18 | 21.74 | 564,708 | +0.26(+1.21%) |
Oct 18, 2017 | 21.01 | 21.60 | 20.86 | 21.48 | 678,520 | +0.53(+2.53%) |
Oct 17, 2017 | 20.77 | 21.10 | 20.63 | 20.95 | 425,684 | +0.21(+1.01%) |
Oct 16, 2017 | 20.90 | 21.16 | 20.49 | 20.74 | 912,385 | -0.14(-0.67%) |
Oct 13, 2017 | 21.15 | 21.46 | 20.84 | 20.88 | 875,449 | -0.26(-1.23%) |
Oct 12, 2017 | 20.61 | 21.15 | 20.48 | 21.14 | 1,145,386 | +0.42(+2.03%) |
Oct 11, 2017 | 21.12 | 21.26 | 20.37 | 20.72 | 984,419 | -0.47(-2.22%) |
Oct 10, 2017 | 21.76 | 22.02 | 21.12 | 21.19 | 943,126 | -0.48(-2.22%) |
Oct 09, 2017 | 21.70 | 21.98 | 21.53 | 21.67 | 677,484 | -0.08(-0.37%) |
Oct 06, 2017 | 23.20 | 23.20 | 21.65 | 21.75 | 1,733,247 | -0.85(-3.76%) |
Oct 05, 2017 | 22.54 | 22.90 | 22.33 | 22.60 | 1,265,583 | +0.13(+0.58%) |
Oct 04, 2017 | 23.22 | 23.41 | 22.40 | 22.47 | 799,025 | -0.68(-2.94%) |
Oct 03, 2017 | 23.61 | 23.71 | 23.08 | 23.15 | 1,009,846 | -0.35(-1.49%) |
Oct 02, 2017 | 23.20 | 23.70 | 23.05 | 23.50 | 755,834 | +0.56(+2.44%) |
Sep 29, 2017 | 23.09 | 23.40 | 22.81 | 22.94 | 668,831 | -0.08(-0.35%) |
Sep 28, 2017 | 23.36 | 23.57 | 22.93 | 23.02 | 898,075 | -0.36(-1.54%) |
Sep 27, 2017 | 23.41 | 23.38 | 748,645 | +0.39(+1.70%) | ||
Sep 26, 2017 | 23.22 | 23.66 | 22.95 | 22.99 | 642,764 | -0.18(-0.78%) |
Sep 25, 2017 | 23.10 | 23.52 | 22.88 | 23.17 | 949,746 | +0.05(+0.22%) |
Sep 22, 2017 | 22.80 | 23.21 | 22.62 | 23.12 | 657,617 | +0.32(+1.40%) |
Sep 21, 2017 | 22.53 | 23.19 | 22.25 | 22.80 | 689,269 | +0.29(+1.29%) |
Sep 20, 2017 | 22.94 | 23.25 | 22.35 | 22.51 | 1,109,508 | -0.49(-2.13%) |
Sep 19, 2017 | 22.38 | 23.68 | 22.31 | 23.00 | 2,056,245 | +0.70(+3.14%) |
Sep 18, 2017 | 22.65 | 22.88 | 22.20 | 22.30 | 844,680 | -0.35(-1.55%) |
Sep 15, 2017 | 22.06 | 22.70 | 22.02 | 22.65 | 1,368,899 | +0.64(+2.91%) |
Sep 14, 2017 | 21.64 | 22.21 | 21.51 | 22.01 | 979,735 | +0.33(+1.52%) |
Sep 13, 2017 | 21.36 | 21.70 | 21.17 | 21.68 | 589,895 | +0.26(+1.21%) |
Sep 12, 2017 | 20.80 | 21.82 | 20.69 | 21.42 | 898,816 | +0.77(+3.73%) |
Sep 11, 2017 | 20.75 | 21.46 | 20.49 | 20.65 | 1,157,614 | +0.16(+0.78%) |
Sep 08, 2017 | 20.49 | 21.04 | 19.66 | 20.49 | 2,341,037 | -0.72(-3.39%) |
Sep 07, 2017 | 20.90 | 21.35 | 20.77 | 21.21 | 866,947 | +0.31(+1.48%) |
Sep 06, 2017 | 20.51 | 21.00 | 20.41 | 20.90 | 919,569 | +0.41(+2.00%) |
Sep 05, 2017 | 20.50 | 20.52 | 19.84 | 20.49 | 981,500 | -0.01(-0.05%) |