Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.85 | 27.30 | 26.20 | 26.85 | 89,685 | +0.05(+0.19%) |
Nov 29, 2017 | 26.05 | 27.40 | 25.55 | 26.80 | 75,284 | +0.75(+2.88%) |
Nov 28, 2017 | 25.00 | 26.20 | 24.95 | 26.05 | 80,181 | +1.10(+4.41%) |
Nov 27, 2017 | 25.00 | 25.45 | 24.80 | 24.95 | 79,912 | -0.05(-0.20%) |
Nov 24, 2017 | 25.05 | 25.10 | 24.70 | 25.00 | 28,043 | -0.10(-0.40%) |
Nov 22, 2017 | 25.20 | 25.50 | 25.00 | 25.10 | 34,908 | +0.05(+0.20%) |
Nov 21, 2017 | 25.00 | 25.30 | 24.85 | 25.05 | 75,653 | +0.15(+0.60%) |
Nov 20, 2017 | 24.75 | 25.89 | 24.50 | 24.90 | 69,885 | +0.10(+0.40%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.50 | 24.80 | 73,717 | -0.15(-0.60%) |
Nov 16, 2017 | 24.75 | 25.57 | 24.75 | 24.95 | 96,407 | +0.18(+0.71%) |
Nov 15, 2017 | 24.05 | 25.16 | 24.05 | 24.77 | 73,216 | +0.22(+0.92%) |
Nov 14, 2017 | 24.10 | 24.75 | 23.80 | 24.55 | 64,159 | +0.20(+0.82%) |
Nov 13, 2017 | 24.40 | 25.35 | 24.20 | 24.35 | 50,115 | -0.20(-0.81%) |
Nov 10, 2017 | 23.65 | 25.40 | 23.65 | 24.55 | 61,745 | +0.90(+3.81%) |
Nov 09, 2017 | 24.60 | 25.70 | 23.60 | 23.65 | 143,423 | -1.50(-5.96%) |
Nov 08, 2017 | 20.90 | 26.80 | 20.60 | 25.15 | 315,618 | +5.60(+28.64%) |
Nov 07, 2017 | 20.35 | 20.65 | 19.30 | 19.55 | 55,444 | -0.75(-3.69%) |
Nov 06, 2017 | 20.50 | 20.60 | 20.10 | 20.30 | 28,396 | -0.25(-1.22%) |
Nov 03, 2017 | 20.15 | 20.55 | 19.85 | 20.55 | 41,558 | +0.50(+2.49%) |
Nov 02, 2017 | 19.75 | 20.35 | 19.75 | 20.05 | 64,143 | +0.20(+1.01%) |
Nov 01, 2017 | 20.15 | 20.35 | 19.45 | 19.85 | 42,073 | -0.15(-0.75%) |
Oct 31, 2017 | 19.95 | 20.45 | 19.90 | 20.00 | 68,718 | +0.10(+0.50%) |
Oct 30, 2017 | 19.95 | 20.05 | 19.70 | 19.90 | 37,508 | +0.10(+0.51%) |
Oct 27, 2017 | 20.20 | 20.25 | 19.75 | 19.80 | 55,895 | -0.35(-1.74%) |
Oct 26, 2017 | 20.30 | 20.40 | 20.10 | 20.15 | 24,167 | +0.00(+0.00%) |
Oct 25, 2017 | 20.25 | 20.30 | 19.80 | 20.15 | 40,670 | -0.10(-0.49%) |
Oct 24, 2017 | 20.55 | 20.75 | 20.25 | 20.25 | 26,330 | -0.30(-1.46%) |
Oct 23, 2017 | 20.50 | 20.80 | 20.15 | 20.55 | 50,477 | +0.10(+0.49%) |
Oct 20, 2017 | 20.60 | 20.95 | 20.40 | 20.45 | 46,690 | +0.10(+0.49%) |
Oct 19, 2017 | 20.45 | 20.65 | 20.25 | 20.35 | 21,308 | -0.10(-0.49%) |
Oct 18, 2017 | 20.45 | 20.75 | 20.20 | 20.45 | 28,186 | +0.10(+0.49%) |
Oct 17, 2017 | 20.50 | 20.70 | 20.20 | 20.35 | 19,116 | -0.25(-1.21%) |
Oct 16, 2017 | 20.45 | 20.80 | 20.35 | 20.60 | 30,980 | +0.05(+0.24%) |
Oct 13, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 44,777 | -0.10(-0.48%) |
Oct 12, 2017 | 20.80 | 21.05 | 20.60 | 20.65 | 36,581 | -0.10(-0.48%) |
Oct 11, 2017 | 21.00 | 21.05 | 20.70 | 20.75 | 30,030 | -0.30(-1.43%) |
Oct 10, 2017 | 20.70 | 21.10 | 20.55 | 21.05 | 38,638 | +0.50(+2.43%) |
Oct 09, 2017 | 20.95 | 21.05 | 20.50 | 20.55 | 20,885 | -0.35(-1.67%) |
Oct 06, 2017 | 20.65 | 21.00 | 20.65 | 20.90 | 28,282 | +0.05(+0.24%) |
Oct 05, 2017 | 20.60 | 21.00 | 20.25 | 20.85 | 34,068 | +0.40(+1.96%) |
Oct 04, 2017 | 21.15 | 21.15 | 20.30 | 20.45 | 59,707 | -0.55(-2.62%) |
Oct 03, 2017 | 21.25 | 21.25 | 20.65 | 21.00 | 82,769 | -0.15(-0.71%) |
Oct 02, 2017 | 21.10 | 21.50 | 20.60 | 21.15 | 126,358 | +0.10(+0.48%) |
Sep 29, 2017 | 21.10 | 21.25 | 20.45 | 21.05 | 53,825 | -0.20(-0.94%) |
Sep 28, 2017 | 21.10 | 21.25 | 20.50 | 21.25 | 82,151 | +0.10(+0.47%) |
Sep 27, 2017 | 20.55 | 21.35 | 20.10 | 21.15 | 86,572 | +0.70(+3.42%) |
Sep 26, 2017 | 18.85 | 20.55 | 18.85 | 20.45 | 78,076 | +1.60(+8.49%) |
Sep 25, 2017 | 19.25 | 19.55 | 18.80 | 18.85 | 68,691 | -0.45(-2.33%) |
Sep 22, 2017 | 19.16 | 19.50 | 19.05 | 19.30 | 32,672 | +0.20(+1.05%) |
Sep 21, 2017 | 19.20 | 19.25 | 18.90 | 19.10 | 41,153 | -0.05(-0.26%) |
Sep 20, 2017 | 19.00 | 19.65 | 18.85 | 19.15 | 68,472 | +0.35(+1.86%) |
Sep 19, 2017 | 18.85 | 19.25 | 18.60 | 18.80 | 147,261 | +0.15(+0.80%) |
Sep 18, 2017 | 19.45 | 19.55 | 18.55 | 18.65 | 127,518 | -0.60(-3.12%) |
Sep 15, 2017 | 19.00 | 19.45 | 18.60 | 19.25 | 183,384 | +0.30(+1.58%) |
Sep 14, 2017 | 18.90 | 19.30 | 18.70 | 18.95 | 130,609 | +0.05(+0.26%) |
Sep 13, 2017 | 18.75 | 19.30 | 18.65 | 18.90 | 112,391 | +0.20(+1.07%) |
Sep 12, 2017 | 18.40 | 18.95 | 18.30 | 18.70 | 39,097 | +0.30(+1.63%) |
Sep 11, 2017 | 19.10 | 19.10 | 18.20 | 18.40 | 70,191 | -0.35(-1.87%) |
Sep 08, 2017 | 18.90 | 19.05 | 18.55 | 18.75 | 68,528 | -0.10(-0.53%) |
Sep 07, 2017 | 18.60 | 19.00 | 18.20 | 18.85 | 64,104 | +0.35(+1.89%) |
Sep 06, 2017 | 18.35 | 18.75 | 18.25 | 18.50 | 55,589 | +0.25(+1.37%) |
Sep 05, 2017 | 18.70 | 18.75 | 17.95 | 18.25 | 83,416 | -0.60(-3.18%) |