Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.21 | 20.98 | 19.79 | 20.75 | 823,355 | +0.60(+2.98%) |
Nov 29, 2017 | 19.17 | 20.74 | 19.17 | 20.15 | 1,300,386 | +1.24(+6.56%) |
Nov 28, 2017 | 18.35 | 18.97 | 18.00 | 18.91 | 730,409 | +0.71(+3.90%) |
Nov 27, 2017 | 19.14 | 19.34 | 18.13 | 18.20 | 562,162 | -0.98(-5.11%) |
Nov 24, 2017 | 18.85 | 19.47 | 18.85 | 19.18 | 233,889 | +0.42(+2.24%) |
Nov 22, 2017 | 18.23 | 18.84 | 18.10 | 18.76 | 446,410 | +0.50(+2.74%) |
Nov 21, 2017 | 18.50 | 18.61 | 18.25 | 18.26 | 598,614 | -0.26(-1.40%) |
Nov 20, 2017 | 19.80 | 20.12 | 18.44 | 18.52 | 697,797 | -1.29(-6.51%) |
Nov 17, 2017 | 19.96 | 20.41 | 19.31 | 19.81 | 931,011 | -0.14(-0.70%) |
Nov 16, 2017 | 19.23 | 20.04 | 19.09 | 19.95 | 1,160,957 | +0.85(+4.45%) |
Nov 15, 2017 | 18.85 | 19.56 | 18.49 | 19.10 | 1,099,143 | +0.13(+0.69%) |
Nov 14, 2017 | 18.98 | 19.22 | 18.45 | 18.97 | 1,088,814 | +0.16(+0.85%) |
Nov 13, 2017 | 18.17 | 18.95 | 17.67 | 18.81 | 2,805,493 | +0.64(+3.52%) |
Nov 10, 2017 | 16.00 | 20.02 | 16.00 | 18.17 | 6,481,430 | +4.08(+28.96%) |
Nov 09, 2017 | 14.17 | 14.28 | 13.54 | 14.09 | 767,183 | -0.15(-1.09%) |
Nov 08, 2017 | 14.45 | 15.20 | 14.06 | 14.24 | 851,302 | +0.16(+1.17%) |
Nov 07, 2017 | 13.75 | 14.35 | 13.67 | 14.08 | 666,077 | +0.20(+1.44%) |
Nov 06, 2017 | 15.03 | 15.18 | 13.64 | 13.88 | 983,782 | -1.05(-7.06%) |
Nov 03, 2017 | 13.19 | 15.30 | 12.96 | 14.94 | 1,283,882 | +1.68(+12.63%) |
Nov 02, 2017 | 15.56 | 12.45 | 13.26 | 2,369,598 | -2.13(-13.84%) | |
Nov 01, 2017 | 15.90 | 16.24 | 15.34 | 15.39 | 466,340 | -0.37(-2.35%) |
Oct 31, 2017 | 15.81 | 15.94 | 14.82 | 15.76 | 739,874 | +0.01(+0.06%) |
Oct 30, 2017 | 15.46 | 17.33 | 15.37 | 15.75 | 1,535,471 | +0.29(+1.88%) |
Oct 27, 2017 | 13.90 | 15.94 | 13.72 | 15.46 | 1,511,109 | +1.64(+11.87%) |
Oct 26, 2017 | 14.91 | 14.96 | 13.55 | 13.82 | 1,880,221 | -0.92(-6.27%) |
Oct 25, 2017 | 15.76 | 15.82 | 14.14 | 14.74 | 1,606,582 | -0.98(-6.20%) |
Oct 24, 2017 | 17.60 | 17.65 | 15.70 | 15.72 | 2,115,510 | -2.04(-11.49%) |
Oct 23, 2017 | 18.98 | 19.04 | 17.64 | 17.76 | 692,085 | -1.19(-6.28%) |
Oct 20, 2017 | 19.48 | 19.68 | 18.86 | 18.95 | 438,884 | -0.18(-0.94%) |
Oct 19, 2017 | 19.20 | 19.29 | 18.59 | 19.13 | 539,443 | -0.12(-0.62%) |
Oct 18, 2017 | 19.61 | 19.99 | 19.22 | 19.25 | 363,160 | -0.25(-1.28%) |
Oct 17, 2017 | 19.41 | 19.64 | 19.30 | 19.50 | 366,848 | +0.17(+0.88%) |
Oct 16, 2017 | 19.68 | 20.45 | 19.27 | 19.33 | 575,762 | -0.33(-1.68%) |
Oct 13, 2017 | 20.07 | 20.36 | 19.55 | 19.66 | 737,698 | -0.71(-3.49%) |
Oct 12, 2017 | 21.03 | 21.05 | 20.34 | 20.37 | 413,476 | -0.60(-2.86%) |
Oct 11, 2017 | 21.10 | 21.55 | 20.88 | 20.97 | 361,201 | -0.25(-1.18%) |
Oct 10, 2017 | 21.62 | 21.80 | 21.00 | 21.22 | 415,067 | -0.43(-1.99%) |
Oct 09, 2017 | 21.48 | 21.90 | 21.10 | 21.65 | 557,250 | +0.17(+0.79%) |
Oct 06, 2017 | 22.73 | 23.06 | 21.26 | 21.48 | 914,413 | -1.38(-6.04%) |
Oct 05, 2017 | 22.26 | 24.45 | 22.17 | 22.86 | 1,147,405 | +0.67(+3.02%) |
Oct 04, 2017 | 22.33 | 22.54 | 21.93 | 22.19 | 300,428 | -0.11(-0.49%) |
Oct 03, 2017 | 22.50 | 22.60 | 21.89 | 22.30 | 406,181 | -0.04(-0.18%) |
Oct 02, 2017 | 21.61 | 22.70 | 21.58 | 22.34 | 769,738 | +0.72(+3.33%) |
Sep 29, 2017 | 21.02 | 21.72 | 20.85 | 21.62 | 531,221 | +0.57(+2.71%) |
Sep 28, 2017 | 21.11 | 21.32 | 20.87 | 21.05 | 277,255 | -0.04(-0.19%) |
Sep 27, 2017 | 20.92 | 21.20 | 20.51 | 21.09 | 544,692 | +0.22(+1.05%) |
Sep 26, 2017 | 21.35 | 21.66 | 20.62 | 20.87 | 530,999 | -0.39(-1.83%) |
Sep 25, 2017 | 20.93 | 21.37 | 20.46 | 21.26 | 613,085 | +0.38(+1.82%) |
Sep 22, 2017 | 20.99 | 21.03 | 20.75 | 20.88 | 273,157 | -0.11(-0.52%) |
Sep 21, 2017 | 20.91 | 21.39 | 20.75 | 20.99 | 364,833 | +0.09(+0.43%) |
Sep 20, 2017 | 20.62 | 20.98 | 20.61 | 20.90 | 337,010 | +0.21(+1.01%) |
Sep 19, 2017 | 21.01 | 21.32 | 20.41 | 20.69 | 395,234 | -0.27(-1.29%) |
Sep 18, 2017 | 20.60 | 21.39 | 20.46 | 20.96 | 572,654 | +0.31(+1.50%) |
Sep 15, 2017 | 20.41 | 20.82 | 20.07 | 20.65 | 1,151,130 | +0.28(+1.37%) |
Sep 14, 2017 | 20.29 | 20.45 | 19.87 | 20.37 | 737,229 | -0.04(-0.20%) |
Sep 13, 2017 | 20.08 | 20.62 | 19.80 | 20.41 | 671,524 | +0.36(+1.80%) |
Sep 12, 2017 | 20.51 | 20.66 | 20.05 | 20.05 | 910,486 | -0.53(-2.58%) |
Sep 11, 2017 | 21.20 | 21.28 | 20.14 | 20.58 | 861,981 | -0.46(-2.19%) |
Sep 08, 2017 | 20.61 | 21.45 | 20.54 | 21.04 | 506,276 | +0.40(+1.94%) |
Sep 07, 2017 | 21.06 | 21.45 | 20.58 | 20.64 | 479,135 | -0.40(-1.90%) |
Sep 06, 2017 | 21.16 | 21.78 | 20.84 | 21.04 | 570,277 | -0.07(-0.33%) |
Sep 05, 2017 | 20.78 | 21.95 | 20.51 | 21.11 | 744,126 | +0.30(+1.44%) |