Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.23 | 20.80 | 20.23 | 20.76 | 486,804 | +0.58(+2.87%) |
Nov 29, 2017 | 20.41 | 20.44 | 19.96 | 20.18 | 317,721 | -0.22(-1.08%) |
Nov 28, 2017 | 20.29 | 20.48 | 20.23 | 20.40 | 250,908 | +0.11(+0.54%) |
Nov 27, 2017 | 20.32 | 20.51 | 20.29 | 20.29 | 265,203 | -0.12(-0.59%) |
Nov 24, 2017 | 20.43 | 20.49 | 20.28 | 20.41 | 78,825 | +0.00(+0.00%) |
Nov 22, 2017 | 20.32 | 20.53 | 20.26 | 20.41 | 203,456 | +0.11(+0.54%) |
Nov 21, 2017 | 20.07 | 20.44 | 20.07 | 20.30 | 227,014 | +0.24(+1.20%) |
Nov 20, 2017 | 19.53 | 20.11 | 19.53 | 20.06 | 297,875 | +0.46(+2.35%) |
Nov 17, 2017 | 19.44 | 20.13 | 19.26 | 19.60 | 840,672 | +0.13(+0.67%) |
Nov 16, 2017 | 19.09 | 19.50 | 18.96 | 19.47 | 449,157 | +0.52(+2.74%) |
Nov 15, 2017 | 18.91 | 18.99 | 18.63 | 18.95 | 231,236 | -0.04(-0.21%) |
Nov 14, 2017 | 18.93 | 19.26 | 18.90 | 18.99 | 300,674 | +0.02(+0.11%) |
Nov 13, 2017 | 18.84 | 19.18 | 18.78 | 18.97 | 332,827 | -0.10(-0.52%) |
Nov 10, 2017 | 19.34 | 19.41 | 18.81 | 19.07 | 378,613 | -0.21(-1.09%) |
Nov 09, 2017 | 19.67 | 19.67 | 18.98 | 19.28 | 534,376 | -0.44(-2.23%) |
Nov 08, 2017 | 20.50 | 20.50 | 19.42 | 19.72 | 498,103 | -0.19(-0.95%) |
Nov 07, 2017 | 20.91 | 21.86 | 19.52 | 19.91 | 827,776 | -1.09(-5.19%) |
Nov 06, 2017 | 21.00 | 21.18 | 20.89 | 21.00 | 543,329 | +0.00(+0.00%) |
Nov 03, 2017 | 21.19 | 21.21 | 20.98 | 21.00 | 222,659 | -0.16(-0.76%) |
Nov 02, 2017 | 21.26 | 21.49 | 21.13 | 21.16 | 284,708 | -0.05(-0.24%) |
Nov 01, 2017 | 21.08 | 21.27 | 20.96 | 21.21 | 313,851 | +0.22(+1.05%) |
Oct 31, 2017 | 20.88 | 21.06 | 20.85 | 20.99 | 344,431 | +0.19(+0.91%) |
Oct 30, 2017 | 20.84 | 20.61 | 20.80 | 203,120 | +0.05(+0.24%) | |
Oct 27, 2017 | 20.54 | 20.84 | 20.39 | 20.75 | 245,745 | +0.25(+1.22%) |
Oct 26, 2017 | 20.54 | 20.55 | 20.35 | 20.50 | 174,633 | -0.03(-0.15%) |
Oct 25, 2017 | 20.71 | 20.72 | 20.40 | 20.53 | 236,076 | -0.10(-0.48%) |
Oct 24, 2017 | 20.64 | 20.78 | 20.19 | 20.63 | 211,084 | -0.04(-0.19%) |
Oct 23, 2017 | 20.51 | 20.73 | 20.37 | 20.67 | 273,390 | +0.06(+0.29%) |
Oct 20, 2017 | 20.51 | 20.61 | 20.38 | 20.61 | 290,818 | +0.16(+0.78%) |
Oct 19, 2017 | 20.41 | 20.54 | 20.26 | 20.45 | 254,305 | -0.05(-0.24%) |
Oct 18, 2017 | 20.63 | 20.63 | 20.45 | 20.50 | 319,672 | -0.05(-0.24%) |
Oct 17, 2017 | 20.29 | 20.64 | 20.28 | 20.55 | 395,492 | +0.14(+0.69%) |
Oct 16, 2017 | 20.37 | 20.55 | 20.25 | 20.41 | 414,537 | -0.08(-0.39%) |
Oct 13, 2017 | 20.60 | 20.60 | 20.44 | 20.49 | 222,953 | -0.05(-0.24%) |
Oct 12, 2017 | 20.45 | 20.65 | 20.39 | 20.54 | 419,997 | -0.13(-0.63%) |
Oct 11, 2017 | 20.83 | 20.87 | 20.53 | 20.67 | 580,758 | -0.18(-0.86%) |
Oct 10, 2017 | 20.70 | 20.97 | 20.69 | 20.85 | 571,343 | +0.16(+0.77%) |
Oct 09, 2017 | 20.68 | 20.94 | 20.64 | 20.69 | 617,791 | -0.01(-0.05%) |
Oct 06, 2017 | 20.70 | 20.81 | 20.42 | 20.70 | 507,520 | -0.05(-0.24%) |
Oct 05, 2017 | 20.79 | 20.92 | 20.55 | 20.75 | 4,729,863 | -0.06(-0.29%) |
Oct 04, 2017 | 21.05 | 21.26 | 20.81 | 20.81 | 850,644 | -0.18(-0.86%) |
Oct 03, 2017 | 20.87 | 21.09 | 20.74 | 20.99 | 627,614 | +0.17(+0.82%) |
Oct 02, 2017 | 20.88 | 20.93 | 20.61 | 20.82 | 805,994 | +0.02(+0.10%) |
Sep 29, 2017 | 21.90 | 21.94 | 20.71 | 20.80 | 1,937,027 | +0.29(+1.41%) |
Sep 28, 2017 | 20.68 | 20.68 | 20.31 | 20.51 | 205,662 | -0.05(-0.24%) |
Sep 27, 2017 | 20.68 | 20.68 | 20.25 | 20.56 | 234,242 | -0.01(-0.05%) |
Sep 26, 2017 | 20.44 | 20.81 | 20.30 | 20.57 | 286,529 | +0.13(+0.64%) |
Sep 25, 2017 | 20.50 | 20.56 | 20.37 | 20.44 | 356,455 | -0.03(-0.15%) |
Sep 22, 2017 | 20.11 | 20.52 | 20.11 | 20.47 | 299,024 | +0.30(+1.49%) |
Sep 21, 2017 | 19.86 | 20.40 | 19.74 | 20.17 | 241,791 | +0.27(+1.36%) |
Sep 20, 2017 | 19.74 | 19.98 | 19.74 | 19.90 | 314,174 | +0.04(+0.20%) |
Sep 19, 2017 | 19.77 | 19.87 | 19.65 | 19.86 | 366,733 | +0.09(+0.46%) |
Sep 18, 2017 | 19.88 | 20.00 | 19.67 | 19.77 | 457,812 | -0.21(-1.05%) |
Sep 15, 2017 | 19.37 | 19.98 | 19.04 | 19.98 | 809,283 | +0.55(+2.83%) |
Sep 14, 2017 | 18.50 | 19.55 | 18.50 | 19.43 | 716,393 | +0.96(+5.20%) |
Sep 13, 2017 | 18.50 | 18.55 | 18.39 | 18.47 | 771,099 | -0.06(-0.32%) |
Sep 12, 2017 | 18.50 | 18.60 | 18.42 | 18.53 | 594,882 | +0.03(+0.16%) |
Sep 11, 2017 | 18.15 | 18.66 | 18.07 | 18.50 | 491,567 | +0.57(+3.18%) |
Sep 08, 2017 | 17.83 | 18.00 | 17.77 | 17.93 | 289,730 | +0.08(+0.45%) |
Sep 07, 2017 | 17.49 | 17.96 | 17.37 | 17.85 | 587,064 | +0.42(+2.41%) |
Sep 06, 2017 | 17.41 | 17.53 | 17.37 | 17.43 | 316,436 | +0.16(+0.93%) |
Sep 05, 2017 | 17.76 | 17.89 | 17.23 | 17.27 | 200,236 | -0.54(-3.03%) |