Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.15 | 23.55 | 22.90 | 23.10 | 32,498 | +0.10(+0.43%) |
Nov 29, 2017 | 22.45 | 23.20 | 22.10 | 23.00 | 39,851 | +0.60(+2.68%) |
Nov 28, 2017 | 22.05 | 22.55 | 21.85 | 22.40 | 34,117 | +0.50(+2.28%) |
Nov 27, 2017 | 22.25 | 22.50 | 21.85 | 21.90 | 34,533 | -0.40(-1.79%) |
Nov 24, 2017 | 22.30 | 22.40 | 21.31 | 22.30 | 15,310 | -0.15(-0.67%) |
Nov 22, 2017 | 22.70 | 23.05 | 22.35 | 22.45 | 19,339 | -0.20(-0.88%) |
Nov 21, 2017 | 21.80 | 22.80 | 21.65 | 22.65 | 50,398 | +0.90(+4.14%) |
Nov 20, 2017 | 21.80 | 22.40 | 21.65 | 21.75 | 44,767 | +0.10(+0.46%) |
Nov 17, 2017 | 21.65 | 22.00 | 21.15 | 21.65 | 41,317 | -0.15(-0.69%) |
Nov 16, 2017 | 21.75 | 22.05 | 21.62 | 21.80 | 37,855 | +0.20(+0.93%) |
Nov 15, 2017 | 21.70 | 22.00 | 21.45 | 21.60 | 41,650 | -0.20(-0.92%) |
Nov 14, 2017 | 22.00 | 22.35 | 21.65 | 21.80 | 48,414 | -0.40(-1.80%) |
Nov 13, 2017 | 22.45 | 22.70 | 22.05 | 22.20 | 42,163 | -0.30(-1.33%) |
Nov 10, 2017 | 21.95 | 22.90 | 21.90 | 22.50 | 50,947 | +0.55(+2.51%) |
Nov 09, 2017 | 22.00 | 22.45 | 21.30 | 21.95 | 55,853 | -0.25(-1.13%) |
Nov 08, 2017 | 24.75 | 26.28 | 21.85 | 22.20 | 99,422 | -1.55(-6.53%) |
Nov 07, 2017 | 25.00 | 25.00 | 23.25 | 23.75 | 79,994 | -1.05(-4.23%) |
Nov 06, 2017 | 24.75 | 24.93 | 24.65 | 24.80 | 43,780 | +0.00(+0.00%) |
Nov 03, 2017 | 24.70 | 25.10 | 24.30 | 24.80 | 63,257 | +0.15(+0.61%) |
Nov 02, 2017 | 24.50 | 24.95 | 24.40 | 24.65 | 45,753 | +0.25(+1.02%) |
Nov 01, 2017 | 25.20 | 25.45 | 24.20 | 24.40 | 53,181 | -0.50(-2.01%) |
Oct 31, 2017 | 24.35 | 25.35 | 24.30 | 24.90 | 91,240 | +0.30(+1.22%) |
Oct 30, 2017 | 25.35 | 26.00 | 24.25 | 24.60 | 75,231 | -1.00(-3.91%) |
Oct 27, 2017 | 25.93 | 25.95 | 25.50 | 25.60 | 37,510 | -0.25(-0.97%) |
Oct 26, 2017 | 26.00 | 26.05 | 25.45 | 25.85 | 62,590 | +0.05(+0.19%) |
Oct 25, 2017 | 26.00 | 26.05 | 25.65 | 25.80 | 25,063 | -0.20(-0.77%) |
Oct 24, 2017 | 26.00 | 26.30 | 25.80 | 26.00 | 58,571 | +0.10(+0.39%) |
Oct 23, 2017 | 26.00 | 26.20 | 25.48 | 25.90 | 51,238 | -0.20(-0.77%) |
Oct 20, 2017 | 26.10 | 26.25 | 25.95 | 26.10 | 30,305 | +0.25(+0.97%) |
Oct 19, 2017 | 25.65 | 26.05 | 25.50 | 25.85 | 38,804 | +0.05(+0.19%) |
Oct 18, 2017 | 25.70 | 26.20 | 25.55 | 25.80 | 43,739 | +0.10(+0.39%) |
Oct 17, 2017 | 25.95 | 26.20 | 25.60 | 25.70 | 22,514 | -0.35(-1.34%) |
Oct 16, 2017 | 25.75 | 26.15 | 25.50 | 26.05 | 79,403 | +0.45(+1.76%) |
Oct 13, 2017 | 25.80 | 25.80 | 25.28 | 25.60 | 42,822 | -0.05(-0.19%) |
Oct 12, 2017 | 25.80 | 26.20 | 25.55 | 25.65 | 50,658 | -0.05(-0.19%) |
Oct 11, 2017 | 24.95 | 26.00 | 24.75 | 25.70 | 99,560 | +0.80(+3.21%) |
Oct 10, 2017 | 24.55 | 25.25 | 24.50 | 24.90 | 66,635 | +0.50(+2.05%) |
Oct 09, 2017 | 24.15 | 24.50 | 23.65 | 24.40 | 63,198 | +0.25(+1.04%) |
Oct 06, 2017 | 24.15 | 24.35 | 23.70 | 24.15 | 56,264 | +0.00(+0.00%) |
Oct 05, 2017 | 23.70 | 24.35 | 23.25 | 24.15 | 38,282 | +0.40(+1.68%) |
Oct 04, 2017 | 23.90 | 24.25 | 23.35 | 23.75 | 54,455 | -0.10(-0.42%) |
Oct 03, 2017 | 23.45 | 23.95 | 23.35 | 23.85 | 38,459 | +0.45(+1.92%) |
Oct 02, 2017 | 22.70 | 23.45 | 22.55 | 23.40 | 99,083 | +0.65(+2.86%) |
Sep 29, 2017 | 22.85 | 23.25 | 22.45 | 22.75 | 129,339 | -0.05(-0.22%) |
Sep 28, 2017 | 22.05 | 22.85 | 21.90 | 22.80 | 76,275 | +0.65(+2.93%) |
Sep 27, 2017 | 20.75 | 22.30 | 20.75 | 22.15 | 82,667 | +1.40(+6.75%) |
Sep 26, 2017 | 20.65 | 21.40 | 20.50 | 20.75 | 81,258 | +0.05(+0.24%) |
Sep 25, 2017 | 20.35 | 20.93 | 20.25 | 20.70 | 52,328 | +0.35(+1.72%) |
Sep 22, 2017 | 20.65 | 21.10 | 20.15 | 20.35 | 67,593 | -0.25(-1.21%) |
Sep 21, 2017 | 20.15 | 20.65 | 20.00 | 20.60 | 33,397 | +0.45(+2.23%) |
Sep 20, 2017 | 20.60 | 20.60 | 20.15 | 20.15 | 71,228 | -0.35(-1.71%) |
Sep 19, 2017 | 20.25 | 20.70 | 20.19 | 20.50 | 37,542 | +0.35(+1.74%) |
Sep 18, 2017 | 19.65 | 20.40 | 19.65 | 20.15 | 112,744 | +0.55(+2.81%) |
Sep 15, 2017 | 19.85 | 19.85 | 19.50 | 19.60 | 71,242 | -0.20(-1.01%) |
Sep 14, 2017 | 19.60 | 19.95 | 19.55 | 19.80 | 27,797 | +0.05(+0.25%) |
Sep 13, 2017 | 19.50 | 19.95 | 19.30 | 19.75 | 35,437 | +0.20(+1.02%) |
Sep 12, 2017 | 19.55 | 19.85 | 19.25 | 19.55 | 33,272 | +0.25(+1.30%) |
Sep 11, 2017 | 19.20 | 19.40 | 18.90 | 19.30 | 40,488 | +0.40(+2.12%) |
Sep 08, 2017 | 18.75 | 19.15 | 18.35 | 18.90 | 61,514 | +0.05(+0.27%) |
Sep 07, 2017 | 19.15 | 19.20 | 18.05 | 18.85 | 65,027 | -0.35(-1.82%) |
Sep 06, 2017 | 19.20 | 19.60 | 19.20 | 19.20 | 50,732 | +0.10(+0.52%) |
Sep 05, 2017 | 19.00 | 19.30 | 18.80 | 19.10 | 108,522 | +0.10(+0.53%) |