Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.08 | 22.08 | 21.24 | 21.50 | 249,992 | -0.46(-2.08%) |
Nov 29, 2017 | 21.23 | 21.95 | 20.85 | 21.96 | 227,298 | +0.80(+3.77%) |
Nov 28, 2017 | 20.76 | 21.21 | 20.07 | 21.16 | 272,246 | +0.42(+2.02%) |
Nov 27, 2017 | 20.84 | 21.00 | 20.69 | 20.74 | 107,566 | -0.07(-0.33%) |
Nov 24, 2017 | 21.01 | 21.01 | 20.62 | 20.81 | 40,167 | -0.13(-0.63%) |
Nov 22, 2017 | 20.92 | 21.15 | 20.77 | 20.94 | 91,444 | +0.08(+0.37%) |
Nov 21, 2017 | 20.83 | 20.92 | 20.66 | 20.86 | 196,409 | +0.06(+0.30%) |
Nov 20, 2017 | 20.56 | 20.80 | 20.40 | 20.80 | 92,792 | +0.30(+1.47%) |
Nov 17, 2017 | 20.26 | 20.58 | 20.19 | 20.50 | 125,048 | +0.12(+0.57%) |
Nov 16, 2017 | 20.35 | 20.53 | 20.29 | 20.38 | 89,778 | +0.14(+0.69%) |
Nov 15, 2017 | 20.16 | 20.35 | 20.05 | 20.25 | 90,485 | -0.09(-0.42%) |
Nov 14, 2017 | 20.11 | 20.36 | 20.02 | 20.33 | 79,778 | +0.13(+0.65%) |
Nov 13, 2017 | 19.91 | 20.34 | 19.86 | 20.20 | 144,192 | +0.18(+0.89%) |
Nov 10, 2017 | 19.92 | 20.05 | 19.80 | 20.02 | 233,628 | +0.11(+0.54%) |
Nov 09, 2017 | 20.01 | 20.22 | 19.61 | 19.91 | 177,272 | -0.22(-1.08%) |
Nov 08, 2017 | 20.36 | 20.36 | 20.00 | 20.13 | 170,123 | -0.35(-1.70%) |
Nov 07, 2017 | 21.00 | 21.00 | 20.44 | 20.48 | 222,121 | -0.53(-2.51%) |
Nov 06, 2017 | 20.92 | 21.05 | 20.80 | 21.00 | 217,488 | +0.09(+0.41%) |
Nov 03, 2017 | 20.96 | 21.14 | 20.92 | 20.92 | 129,590 | -0.07(-0.33%) |
Nov 02, 2017 | 20.87 | 21.10 | 20.62 | 20.99 | 395,894 | +0.05(+0.22%) |
Nov 01, 2017 | 21.42 | 21.57 | 20.80 | 20.94 | 137,824 | -0.44(-2.05%) |
Oct 31, 2017 | 21.47 | 21.53 | 21.16 | 21.38 | 295,756 | -0.01(-0.04%) |
Oct 30, 2017 | 22.48 | 22.48 | 21.31 | 21.39 | 139,565 | -1.05(-4.67%) |
Oct 27, 2017 | 21.69 | 22.70 | 21.67 | 22.44 | 253,023 | +0.78(+3.59%) |
Oct 26, 2017 | 21.68 | 21.81 | 21.49 | 21.66 | 119,964 | +0.06(+0.29%) |
Oct 25, 2017 | 21.57 | 21.69 | 21.37 | 21.60 | 194,839 | +0.02(+0.11%) |
Oct 24, 2017 | 21.57 | 21.75 | 21.28 | 21.57 | 108,442 | +0.12(+0.57%) |
Oct 23, 2017 | 21.57 | 21.64 | 21.30 | 21.45 | 65,372 | -0.13(-0.61%) |
Oct 20, 2017 | 21.68 | 21.78 | 21.48 | 21.58 | 73,987 | +0.15(+0.68%) |
Oct 19, 2017 | 21.24 | 21.51 | 21.24 | 21.44 | 89,326 | +0.09(+0.43%) |
Oct 18, 2017 | 21.36 | 21.44 | 21.18 | 21.34 | 132,334 | +0.05(+0.25%) |
Oct 17, 2017 | 21.42 | 21.47 | 21.22 | 21.29 | 148,322 | -0.15(-0.72%) |
Oct 16, 2017 | 21.37 | 21.60 | 21.35 | 21.44 | 309,577 | +0.08(+0.40%) |
Oct 13, 2017 | 21.47 | 21.47 | 21.20 | 21.36 | 93,197 | -0.08(-0.39%) |
Oct 12, 2017 | 21.66 | 21.66 | 21.43 | 21.44 | 109,530 | -0.20(-0.93%) |
Oct 11, 2017 | 21.67 | 21.69 | 21.57 | 21.64 | 139,441 | -0.04(-0.18%) |
Oct 10, 2017 | 21.63 | 21.78 | 21.57 | 21.68 | 226,552 | +0.06(+0.29%) |
Oct 09, 2017 | 21.34 | 21.63 | 21.17 | 21.62 | 237,466 | +0.48(+2.26%) |
Oct 06, 2017 | 21.27 | 21.33 | 21.07 | 21.14 | 121,912 | -0.04(-0.18%) |
Oct 05, 2017 | 21.21 | 21.31 | 21.08 | 21.18 | 121,082 | +0.04(+0.18%) |
Oct 04, 2017 | 21.26 | 21.34 | 21.01 | 21.14 | 160,847 | -0.12(-0.58%) |
Oct 03, 2017 | 21.20 | 21.28 | 20.97 | 21.27 | 208,667 | +0.13(+0.62%) |
Oct 02, 2017 | 21.18 | 21.33 | 21.01 | 21.14 | 286,032 | -0.05(-0.22%) |
Sep 29, 2017 | 21.12 | 21.27 | 21.06 | 21.18 | 252,762 | -0.01(-0.04%) |
Sep 28, 2017 | 21.25 | 21.38 | 21.07 | 21.19 | 268,329 | -0.07(-0.33%) |
Sep 27, 2017 | 20.59 | 21.29 | 20.45 | 21.26 | 419,395 | +0.83(+4.07%) |
Sep 26, 2017 | 20.33 | 20.46 | 20.21 | 20.43 | 452,025 | +0.16(+0.80%) |
Sep 25, 2017 | 20.61 | 20.70 | 20.13 | 20.26 | 295,999 | -0.22(-1.05%) |
Sep 22, 2017 | 20.26 | 20.52 | 20.20 | 20.48 | 149,700 | +0.18(+0.87%) |
Sep 21, 2017 | 20.04 | 20.11 | 20.30 | 195,542 | +0.26(+1.31%) | |
Sep 20, 2017 | 19.61 | 20.14 | 19.61 | 20.04 | 237,219 | +0.65(+3.34%) |
Sep 19, 2017 | 19.56 | 19.62 | 19.36 | 19.39 | 83,516 | -0.10(-0.51%) |
Sep 18, 2017 | 19.16 | 19.67 | 19.12 | 19.49 | 147,406 | +0.38(+1.97%) |
Sep 15, 2017 | 19.10 | 19.19 | 19.00 | 19.12 | 205,941 | +0.06(+0.32%) |
Sep 14, 2017 | 19.25 | 19.35 | 19.01 | 19.05 | 90,761 | -0.20(-1.04%) |
Sep 13, 2017 | 19.46 | 19.22 | 19.26 | 166,585 | +0.03(+0.16%) | |
Sep 12, 2017 | 19.23 | 19.46 | 19.21 | 19.22 | 96,025 | +0.06(+0.32%) |
Sep 11, 2017 | 18.89 | 19.29 | 18.89 | 19.16 | 77,080 | +0.37(+1.97%) |
Sep 08, 2017 | 18.69 | 18.91 | 18.64 | 18.79 | 76,660 | +0.11(+0.58%) |
Sep 07, 2017 | 19.07 | 19.07 | 18.51 | 18.69 | 158,462 | -0.45(-2.38%) |
Sep 06, 2017 | 19.21 | 19.36 | 18.96 | 19.14 | 255,345 | -0.04(-0.20%) |
Sep 05, 2017 | 19.23 | 19.24 | 19.07 | 19.18 | 176,967 | -0.15(-0.76%) |