Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.72 | 27.27 | 24.58 | 25.39 | 226,659 | -1.10(-4.15%) |
Nov 29, 2017 | 24.53 | 26.58 | 24.53 | 26.49 | 214,292 | +2.06(+8.43%) |
Nov 28, 2017 | 23.20 | 24.57 | 23.11 | 24.43 | 118,952 | +1.24(+5.33%) |
Nov 27, 2017 | 22.51 | 23.46 | 22.47 | 23.20 | 75,103 | +0.78(+3.47%) |
Nov 24, 2017 | 23.47 | 23.47 | 22.37 | 22.42 | 34,246 | -0.92(-3.92%) |
Nov 22, 2017 | 22.70 | 23.75 | 22.60 | 23.34 | 71,724 | +0.69(+3.03%) |
Nov 21, 2017 | 22.60 | 23.06 | 22.33 | 22.65 | 75,191 | +0.14(+0.61%) |
Nov 20, 2017 | 22.56 | 22.65 | 22.24 | 22.51 | 47,304 | +0.05(+0.20%) |
Nov 17, 2017 | 22.10 | 22.65 | 21.69 | 22.47 | 112,445 | +0.27(+1.24%) |
Nov 16, 2017 | 21.28 | 22.37 | 21.28 | 22.19 | 72,855 | +1.10(+5.21%) |
Nov 15, 2017 | 21.14 | 21.60 | 21.05 | 21.09 | 66,428 | -0.41(-1.91%) |
Nov 14, 2017 | 21.14 | 21.60 | 21.05 | 21.51 | 50,995 | +0.27(+1.29%) |
Nov 13, 2017 | 21.37 | 21.87 | 21.19 | 21.23 | 49,363 | -0.27(-1.28%) |
Nov 10, 2017 | 21.14 | 21.87 | 21.14 | 21.51 | 46,824 | +0.41(+1.95%) |
Nov 09, 2017 | 21.05 | 21.53 | 20.91 | 21.09 | 60,111 | -0.05(-0.22%) |
Nov 08, 2017 | 21.19 | 22.15 | 20.77 | 21.14 | 61,852 | -0.23(-1.07%) |
Nov 07, 2017 | 21.69 | 21.96 | 21.05 | 21.37 | 66,873 | -0.41(-1.89%) |
Nov 06, 2017 | 22.37 | 22.37 | 21.37 | 21.78 | 58,365 | -0.59(-2.66%) |
Nov 03, 2017 | 22.37 | 22.79 | 21.96 | 22.37 | 115,028 | -0.05(-0.20%) |
Nov 02, 2017 | 21.64 | 22.51 | 21.32 | 22.42 | 83,154 | +0.73(+3.38%) |
Nov 01, 2017 | 21.51 | 21.73 | 20.96 | 21.69 | 67,003 | +0.37(+1.72%) |
Oct 31, 2017 | 20.86 | 21.51 | 20.86 | 21.32 | 91,794 | +0.46(+2.19%) |
Oct 30, 2017 | 21.73 | 21.85 | 20.71 | 20.86 | 75,802 | -0.96(-4.40%) |
Oct 27, 2017 | 22.10 | 22.24 | 21.64 | 21.83 | 74,990 | -0.27(-1.24%) |
Oct 26, 2017 | 22.56 | 22.79 | 21.92 | 22.10 | 83,488 | -0.37(-1.63%) |
Oct 25, 2017 | 22.42 | 22.56 | 22.01 | 22.47 | 79,009 | +0.00(+0.00%) |
Oct 24, 2017 | 22.60 | 22.70 | 22.33 | 22.47 | 99,271 | -0.09(-0.41%) |
Oct 23, 2017 | 22.33 | 22.67 | 22.19 | 22.56 | 90,362 | +0.14(+0.61%) |
Oct 20, 2017 | 22.33 | 22.47 | 22.01 | 22.42 | 67,669 | +0.27(+1.24%) |
Oct 19, 2017 | 22.37 | 22.51 | 22.01 | 22.15 | 49,935 | -0.23(-1.02%) |
Oct 18, 2017 | 22.05 | 22.83 | 22.05 | 22.37 | 72,955 | +0.37(+1.66%) |
Oct 17, 2017 | 22.05 | 22.10 | 21.46 | 22.01 | 132,957 | -0.05(-0.21%) |
Oct 16, 2017 | 23.11 | 23.24 | 21.92 | 22.05 | 150,721 | -0.96(-4.18%) |
Oct 13, 2017 | 22.83 | 23.24 | 22.60 | 23.02 | 59,749 | +0.18(+0.80%) |
Oct 12, 2017 | 23.02 | 23.06 | 22.56 | 22.83 | 67,978 | -0.23(-0.99%) |
Oct 11, 2017 | 23.70 | 23.75 | 22.92 | 23.06 | 74,389 | -0.54(-2.27%) |
Oct 10, 2017 | 23.32 | 23.69 | 23.23 | 23.60 | 64,398 | +0.64(+2.77%) |
Oct 09, 2017 | 24.10 | 24.36 | 22.87 | 22.96 | 87,443 | -1.14(-4.72%) |
Oct 06, 2017 | 24.55 | 24.60 | 24.01 | 24.10 | 105,995 | -0.45(-1.85%) |
Oct 05, 2017 | 24.28 | 24.82 | 24.19 | 24.55 | 107,192 | +0.41(+1.69%) |
Oct 04, 2017 | 23.73 | 24.39 | 23.69 | 24.14 | 101,978 | +0.36(+1.53%) |
Oct 03, 2017 | 23.32 | 23.87 | 23.28 | 23.78 | 84,622 | +0.55(+2.35%) |
Oct 02, 2017 | 23.51 | 23.51 | 22.91 | 23.23 | 100,863 | -0.14(-0.58%) |
Sep 29, 2017 | 23.19 | 23.64 | 22.96 | 23.37 | 89,346 | +0.36(+1.58%) |
Sep 28, 2017 | 23.41 | 23.60 | 22.69 | 23.01 | 144,574 | -0.50(-2.13%) |
Sep 27, 2017 | 22.82 | 23.60 | 22.82 | 23.51 | 146,044 | +0.59(+2.58%) |
Sep 26, 2017 | 22.23 | 22.96 | 22.14 | 22.91 | 177,892 | +0.73(+3.28%) |
Sep 25, 2017 | 22.37 | 22.73 | 22.10 | 22.19 | 102,807 | -0.09(-0.41%) |
Sep 22, 2017 | 22.32 | 22.55 | 22.19 | 22.28 | 89,659 | -0.09(-0.41%) |
Sep 21, 2017 | 22.73 | 22.78 | 22.28 | 22.37 | 104,834 | -0.41(-1.80%) |
Sep 20, 2017 | 22.73 | 22.96 | 22.28 | 22.78 | 162,613 | +0.09(+0.40%) |
Sep 19, 2017 | 22.87 | 22.91 | 22.55 | 22.69 | 122,012 | -0.05(-0.20%) |
Sep 18, 2017 | 22.37 | 23.09 | 22.37 | 22.73 | 182,672 | +0.45(+2.04%) |
Sep 15, 2017 | 21.82 | 22.41 | 21.51 | 22.28 | 360,790 | +0.50(+2.30%) |
Sep 14, 2017 | 21.91 | 22.10 | 21.73 | 21.78 | 113,713 | -0.14(-0.62%) |
Sep 13, 2017 | 21.69 | 22.07 | 21.64 | 21.91 | 93,203 | +0.27(+1.26%) |
Sep 12, 2017 | 21.23 | 22.05 | 21.14 | 21.64 | 159,627 | +0.41(+1.93%) |
Sep 11, 2017 | 20.87 | 21.51 | 20.69 | 21.23 | 213,094 | +0.50(+2.41%) |
Sep 08, 2017 | 20.73 | 20.87 | 20.48 | 20.73 | 291,807 | -0.09(-0.44%) |
Sep 07, 2017 | 20.46 | 21.10 | 20.23 | 20.82 | 215,162 | +0.36(+1.78%) |
Sep 06, 2017 | 19.78 | 20.64 | 19.78 | 20.46 | 138,952 | +0.68(+3.45%) |
Sep 05, 2017 | 20.10 | 20.32 | 19.46 | 19.78 | 169,069 | -0.36(-1.81%) |