Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.03 | 20.03 | 18.87 | 19.14 | 44,004 | -0.69(-3.48%) |
Nov 29, 2017 | 19.69 | 20.17 | 19.16 | 19.83 | 53,183 | +0.03(+0.15%) |
Nov 28, 2017 | 19.43 | 20.35 | 19.01 | 19.80 | 55,752 | +0.05(+0.25%) |
Nov 27, 2017 | 20.05 | 20.52 | 19.53 | 19.75 | 45,376 | -0.15(-0.75%) |
Nov 24, 2017 | 20.00 | 20.24 | 19.59 | 19.90 | 15,981 | +0.44(+2.26%) |
Nov 22, 2017 | 18.97 | 19.49 | 18.70 | 19.46 | 25,133 | +0.74(+3.95%) |
Nov 21, 2017 | 18.93 | 19.50 | 18.45 | 18.72 | 25,488 | -0.03(-0.16%) |
Nov 20, 2017 | 18.38 | 18.86 | 18.14 | 18.75 | 27,063 | +0.41(+2.24%) |
Nov 17, 2017 | 18.70 | 19.18 | 18.21 | 18.34 | 41,005 | -0.52(-2.76%) |
Nov 16, 2017 | 17.94 | 19.76 | 17.94 | 18.86 | 40,808 | +0.92(+5.13%) |
Nov 15, 2017 | 19.34 | 19.65 | 17.66 | 17.94 | 53,519 | -1.24(-6.47%) |
Nov 14, 2017 | 20.26 | 20.71 | 19.07 | 19.18 | 75,891 | -1.98(-9.36%) |
Nov 13, 2017 | 21.25 | 21.25 | 20.36 | 21.16 | 23,118 | -0.07(-0.33%) |
Nov 10, 2017 | 21.37 | 22.15 | 21.02 | 21.23 | 32,501 | -0.58(-2.66%) |
Nov 09, 2017 | 21.35 | 22.00 | 20.74 | 21.81 | 21,262 | +0.54(+2.54%) |
Nov 08, 2017 | 20.50 | 21.49 | 20.50 | 21.27 | 21,878 | +0.65(+3.15%) |
Nov 07, 2017 | 21.83 | 22.45 | 20.31 | 20.62 | 28,799 | -1.17(-5.37%) |
Nov 06, 2017 | 22.20 | 22.25 | 21.32 | 21.79 | 23,105 | -0.41(-1.85%) |
Nov 03, 2017 | 21.45 | 22.76 | 20.90 | 22.20 | 42,471 | +0.39(+1.79%) |
Nov 02, 2017 | 23.23 | 23.23 | 21.18 | 21.81 | 40,655 | -1.34(-5.79%) |
Nov 01, 2017 | 20.84 | 24.06 | 20.84 | 23.15 | 67,227 | +2.67(+13.04%) |
Oct 31, 2017 | 24.35 | 24.35 | 20.48 | 20.48 | 49,275 | -3.46(-14.45%) |
Oct 30, 2017 | 22.49 | 24.56 | 22.49 | 23.94 | 54,334 | +1.47(+6.54%) |
Oct 27, 2017 | 24.25 | 24.25 | 22.31 | 22.47 | 36,912 | -1.29(-5.43%) |
Oct 26, 2017 | 23.41 | 24.00 | 23.20 | 23.76 | 16,149 | +0.36(+1.54%) |
Oct 25, 2017 | 23.30 | 24.24 | 23.29 | 23.40 | 35,084 | +0.11(+0.47%) |
Oct 24, 2017 | 23.29 | 24.49 | 23.00 | 23.29 | 68,981 | +0.37(+1.61%) |
Oct 23, 2017 | 24.98 | 25.00 | 22.90 | 22.92 | 55,857 | -2.38(-9.41%) |
Oct 20, 2017 | 25.33 | 25.98 | 25.00 | 25.30 | 38,859 | +0.14(+0.56%) |
Oct 19, 2017 | 25.08 | 25.49 | 24.67 | 25.16 | 48,995 | -0.21(-0.83%) |
Oct 18, 2017 | 27.28 | 27.28 | 25.17 | 25.37 | 40,140 | -1.91(-7.00%) |
Oct 17, 2017 | 27.87 | 27.98 | 27.11 | 27.28 | 23,189 | -0.65(-2.33%) |
Oct 16, 2017 | 28.23 | 28.30 | 27.56 | 27.93 | 50,640 | +0.10(+0.36%) |
Oct 13, 2017 | 29.00 | 30.12 | 27.57 | 27.83 | 40,454 | -1.25(-4.30%) |
Oct 12, 2017 | 31.50 | 31.50 | 28.75 | 29.08 | 63,738 | -2.40(-7.62%) |
Oct 11, 2017 | 29.11 | 31.89 | 28.41 | 31.48 | 97,492 | +2.39(+8.22%) |
Oct 10, 2017 | 26.25 | 29.50 | 25.71 | 29.09 | 121,762 | +3.12(+12.01%) |
Oct 09, 2017 | 26.36 | 26.62 | 25.24 | 25.97 | 30,042 | -0.47(-1.78%) |
Oct 06, 2017 | 26.67 | 26.76 | 25.84 | 26.44 | 45,356 | -0.05(-0.19%) |
Oct 05, 2017 | 25.97 | 26.66 | 25.46 | 26.49 | 29,151 | +0.66(+2.56%) |
Oct 04, 2017 | 26.50 | 26.55 | 24.96 | 25.83 | 65,261 | -0.96(-3.58%) |
Oct 03, 2017 | 26.55 | 27.94 | 25.99 | 26.79 | 50,317 | +0.39(+1.48%) |
Oct 02, 2017 | 24.75 | 26.45 | 24.30 | 26.40 | 58,981 | +1.91(+7.80%) |
Sep 29, 2017 | 24.74 | 24.74 | 24.10 | 24.49 | 41,094 | +0.11(+0.45%) |
Sep 28, 2017 | 24.61 | 24.62 | 23.75 | 24.38 | 42,596 | -0.26(-1.06%) |
Sep 27, 2017 | 23.62 | 24.64 | 114,844 | -1.83(-6.91%) | ||
Sep 26, 2017 | 26.66 | 26.80 | 25.82 | 26.47 | 37,730 | -0.07(-0.26%) |
Sep 25, 2017 | 25.76 | 26.59 | 24.52 | 26.54 | 38,529 | +0.82(+3.19%) |
Sep 22, 2017 | 26.46 | 26.70 | 25.11 | 25.72 | 57,268 | -0.95(-3.56%) |
Sep 21, 2017 | 24.02 | 26.85 | 23.85 | 26.67 | 96,721 | +2.73(+11.40%) |
Sep 20, 2017 | 24.30 | 24.30 | 23.21 | 23.94 | 56,943 | -0.36(-1.48%) |
Sep 19, 2017 | 21.95 | 24.65 | 21.88 | 24.30 | 134,885 | +2.43(+11.11%) |
Sep 18, 2017 | 24.64 | 25.50 | 21.07 | 21.87 | 319,104 | -2.81(-11.39%) |
Sep 15, 2017 | 28.55 | 29.45 | 23.95 | 24.68 | 1,139,008 | -3.63(-12.82%) |
Sep 14, 2017 | 26.80 | 29.39 | 26.50 | 28.31 | 231,473 | +1.92(+7.28%) |
Sep 13, 2017 | 25.53 | 26.89 | 25.04 | 26.39 | 138,523 | +0.39(+1.50%) |
Sep 12, 2017 | 26.00 | 27.04 | 23.50 | 26.00 | 196,834 | +1.96(+8.15%) |
Sep 11, 2017 | 23.30 | 24.71 | 22.50 | 24.04 | 190,349 | +0.73(+3.13%) |
Sep 08, 2017 | 22.38 | 24.75 | 21.93 | 23.31 | 312,356 | +1.31(+5.95%) |
Sep 07, 2017 | 20.28 | 22.00 | 19.77 | 22.00 | 252,417 | +1.72(+8.48%) |
Sep 06, 2017 | 19.69 | 20.93 | 18.70 | 20.28 | 226,175 | +1.07(+5.57%) |
Sep 05, 2017 | 17.50 | 19.26 | 16.81 | 19.21 | 197,589 | +1.80(+10.34%) |