Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.65 | 19.70 | 18.89 | 18.94 | 334,904 | +0.56(+3.05%) |
Nov 29, 2017 | 18.54 | 18.67 | 18.24 | 18.38 | 140,935 | -0.13(-0.70%) |
Nov 28, 2017 | 18.02 | 18.62 | 18.00 | 18.51 | 229,406 | +0.58(+3.23%) |
Nov 27, 2017 | 18.54 | 18.83 | 17.88 | 17.93 | 392,607 | -0.62(-3.34%) |
Nov 24, 2017 | 18.76 | 18.92 | 18.40 | 18.55 | 69,197 | -0.22(-1.17%) |
Nov 22, 2017 | 18.70 | 19.00 | 18.53 | 18.77 | 130,607 | +0.14(+0.75%) |
Nov 21, 2017 | 18.79 | 18.95 | 18.22 | 18.63 | 351,943 | -0.15(-0.80%) |
Nov 20, 2017 | 19.32 | 19.40 | 18.77 | 18.78 | 488,306 | -0.28(-1.47%) |
Nov 17, 2017 | 20.07 | 20.18 | 18.98 | 19.06 | 670,611 | -0.97(-4.84%) |
Nov 16, 2017 | 21.22 | 21.22 | 19.96 | 20.03 | 374,217 | +0.08(+0.40%) |
Nov 15, 2017 | 20.23 | 20.74 | 19.77 | 19.95 | 205,096 | -0.37(-1.82%) |
Nov 14, 2017 | 19.29 | 20.63 | 19.10 | 20.32 | 343,012 | +1.03(+5.34%) |
Nov 13, 2017 | 19.60 | 19.66 | 19.13 | 19.29 | 456,855 | -0.37(-1.88%) |
Nov 10, 2017 | 21.09 | 21.36 | 19.65 | 19.66 | 560,487 | -1.60(-7.53%) |
Nov 09, 2017 | 24.00 | 24.15 | 21.03 | 21.26 | 799,990 | -2.82(-11.71%) |
Nov 08, 2017 | 23.52 | 24.37 | 23.47 | 24.08 | 245,392 | +0.64(+2.73%) |
Nov 07, 2017 | 24.55 | 24.78 | 23.29 | 23.44 | 278,086 | -0.92(-3.78%) |
Nov 06, 2017 | 23.50 | 25.00 | 23.38 | 24.36 | 232,603 | +1.13(+4.86%) |
Nov 03, 2017 | 23.62 | 24.01 | 22.25 | 23.23 | 724,417 | -0.50(-2.11%) |
Nov 02, 2017 | 24.10 | 24.52 | 23.69 | 23.73 | 159,524 | -0.50(-2.06%) |
Nov 01, 2017 | 25.34 | 25.34 | 24.04 | 24.23 | 160,078 | -0.82(-3.27%) |
Oct 31, 2017 | 24.00 | 26.00 | 23.89 | 25.05 | 402,093 | +1.18(+4.94%) |
Oct 30, 2017 | 23.66 | 23.88 | 23.19 | 23.87 | 168,027 | +0.27(+1.14%) |
Oct 27, 2017 | 23.09 | 23.71 | 23.08 | 23.60 | 63,788 | +0.65(+2.83%) |
Oct 26, 2017 | 22.98 | 23.32 | 22.81 | 22.95 | 120,440 | +0.04(+0.17%) |
Oct 25, 2017 | 23.26 | 23.26 | 22.85 | 22.91 | 190,104 | -0.28(-1.21%) |
Oct 24, 2017 | 23.33 | 23.61 | 23.18 | 23.19 | 94,847 | -0.10(-0.43%) |
Oct 23, 2017 | 23.45 | 23.71 | 23.14 | 23.29 | 74,391 | -0.15(-0.64%) |
Oct 20, 2017 | 23.23 | 23.80 | 22.93 | 23.44 | 95,212 | +0.42(+1.82%) |
Oct 19, 2017 | 22.65 | 23.45 | 22.52 | 23.02 | 181,111 | +0.14(+0.61%) |
Oct 18, 2017 | 22.91 | 22.93 | 22.59 | 22.88 | 121,940 | +0.04(+0.18%) |
Oct 17, 2017 | 22.73 | 23.13 | 22.68 | 22.84 | 102,058 | +0.11(+0.48%) |
Oct 16, 2017 | 22.90 | 23.39 | 22.70 | 22.73 | 104,086 | -0.06(-0.26%) |
Oct 13, 2017 | 22.90 | 23.09 | 22.67 | 22.79 | 201,341 | -0.03(-0.13%) |
Oct 12, 2017 | 23.01 | 23.05 | 22.71 | 22.82 | 80,873 | -0.09(-0.39%) |
Oct 11, 2017 | 22.84 | 23.04 | 22.74 | 22.91 | 104,187 | +0.21(+0.93%) |
Oct 10, 2017 | 22.98 | 22.98 | 22.61 | 22.70 | 82,584 | +0.02(+0.09%) |
Oct 09, 2017 | 22.82 | 23.06 | 22.68 | 22.68 | 63,230 | -0.18(-0.79%) |
Oct 06, 2017 | 22.86 | 23.17 | 22.76 | 22.86 | 106,108 | -0.14(-0.61%) |
Oct 05, 2017 | 22.66 | 23.68 | 22.50 | 23.00 | 287,248 | +0.41(+1.81%) |
Oct 04, 2017 | 22.51 | 22.73 | 22.34 | 22.59 | 85,992 | +0.00(+0.00%) |
Oct 03, 2017 | 22.39 | 22.79 | 22.39 | 22.59 | 167,896 | +0.12(+0.53%) |
Oct 02, 2017 | 22.47 | 22.65 | 22.01 | 22.47 | 118,882 | +0.13(+0.58%) |
Sep 29, 2017 | 22.35 | 22.54 | 22.08 | 22.34 | 144,424 | -0.08(-0.36%) |
Sep 28, 2017 | 22.48 | 22.53 | 22.21 | 22.42 | 151,508 | -0.14(-0.62%) |
Sep 27, 2017 | 21.87 | 22.84 | 21.81 | 22.56 | 205,554 | +0.79(+3.63%) |
Sep 26, 2017 | 21.60 | 22.18 | 21.59 | 21.77 | 108,380 | +0.24(+1.11%) |
Sep 25, 2017 | 21.88 | 21.88 | 21.47 | 21.53 | 198,672 | -0.27(-1.24%) |
Sep 22, 2017 | 21.63 | 21.88 | 21.35 | 21.80 | 104,324 | +0.19(+0.88%) |
Sep 21, 2017 | 21.12 | 21.81 | 21.03 | 21.61 | 198,893 | +0.48(+2.27%) |
Sep 20, 2017 | 21.17 | 20.94 | 21.13 | 141,182 | +0.14(+0.67%) | |
Sep 19, 2017 | 20.89 | 21.02 | 20.60 | 20.99 | 92,154 | +0.01(+0.05%) |
Sep 18, 2017 | 21.01 | 21.05 | 20.78 | 20.98 | 114,639 | -0.05(-0.24%) |
Sep 15, 2017 | 20.46 | 21.34 | 20.05 | 21.03 | 439,882 | +0.71(+3.49%) |
Sep 14, 2017 | 20.03 | 20.63 | 20.03 | 20.32 | 104,785 | +0.31(+1.55%) |
Sep 13, 2017 | 20.32 | 20.46 | 19.89 | 20.01 | 111,842 | -0.25(-1.23%) |
Sep 12, 2017 | 20.42 | 20.54 | 20.21 | 20.26 | 61,355 | -0.02(-0.10%) |
Sep 11, 2017 | 20.07 | 20.32 | 19.86 | 20.28 | 113,774 | +0.45(+2.27%) |
Sep 08, 2017 | 19.90 | 19.90 | 19.70 | 19.83 | 93,145 | -0.08(-0.38%) |
Sep 07, 2017 | 20.12 | 20.20 | 19.74 | 19.91 | 115,506 | -0.11(-0.52%) |
Sep 06, 2017 | 20.23 | 20.53 | 19.95 | 20.01 | 80,330 | +0.05(+0.25%) |
Sep 05, 2017 | 20.35 | 20.40 | 19.66 | 19.96 | 185,493 | -0.48(-2.35%) |