Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.88 | 26.90 | 26.82 | 26.88 | 115,648 | +0.03(+0.10%) |
Nov 29, 2017 | 26.90 | 26.90 | 26.81 | 26.86 | 60,951 | -0.06(-0.23%) |
Nov 28, 2017 | 26.84 | 27.03 | 26.81 | 26.92 | 63,900 | +0.07(+0.26%) |
Nov 27, 2017 | 26.87 | 26.87 | 26.82 | 26.85 | 72,218 | -0.01(-0.03%) |
Nov 24, 2017 | 26.87 | 26.89 | 26.86 | 26.86 | 17,994 | +0.00(+0.00%) |
Nov 22, 2017 | 26.81 | 26.86 | 26.80 | 26.86 | 48,499 | +0.07(+0.26%) |
Nov 21, 2017 | 26.76 | 27.04 | 26.76 | 26.79 | 74,578 | +0.08(+0.30%) |
Nov 20, 2017 | 26.68 | 26.73 | 26.67 | 26.71 | 89,556 | +0.03(+0.10%) |
Nov 17, 2017 | 26.68 | 26.73 | 26.67 | 26.68 | 128,800 | -0.03(-0.10%) |
Nov 16, 2017 | 26.64 | 26.74 | 26.64 | 26.71 | 130,699 | +0.07(+0.27%) |
Nov 15, 2017 | 26.61 | 26.63 | 26.54 | 26.63 | 107,101 | +0.01(+0.03%) |
Nov 14, 2017 | 26.62 | 26.65 | 26.62 | 26.63 | 82,818 | -0.04(-0.17%) |
Nov 13, 2017 | 26.65 | 26.67 | 26.62 | 26.67 | 71,134 | +0.00(+0.00%) |
Nov 10, 2017 | 26.67 | 26.78 | 26.64 | 26.67 | 88,545 | -0.03(-0.10%) |
Nov 09, 2017 | 26.86 | 26.86 | 26.64 | 26.70 | 137,732 | -0.09(-0.33%) |
Nov 08, 2017 | 26.76 | 26.79 | 26.72 | 26.79 | 54,456 | +0.03(+0.10%) |
Nov 07, 2017 | 26.79 | 26.85 | 26.72 | 26.76 | 51,068 | -0.01(-0.03%) |
Nov 06, 2017 | 26.77 | 26.79 | 26.75 | 26.77 | 74,808 | -0.01(-0.03%) |
Nov 03, 2017 | 26.74 | 26.79 | 26.72 | 26.78 | 62,745 | +0.04(+0.13%) |
Nov 02, 2017 | 26.73 | 26.77 | 26.72 | 26.74 | 185,613 | -0.02(-0.07%) |
Nov 01, 2017 | 26.79 | 26.80 | 26.73 | 26.76 | 107,118 | +0.04(+0.13%) |
Oct 31, 2017 | 26.71 | 26.76 | 26.70 | 26.72 | 114,521 | -0.01(-0.03%) |
Oct 30, 2017 | 26.74 | 26.70 | 26.73 | 127,122 | +0.04(+0.17%) | |
Oct 27, 2017 | 26.64 | 26.95 | 26.64 | 26.69 | 102,653 | +0.04(+0.17%) |
Oct 26, 2017 | 26.66 | 26.67 | 26.61 | 26.64 | 74,353 | +0.00(+0.00%) |
Oct 25, 2017 | 26.67 | 26.68 | 26.61 | 26.64 | 113,336 | -0.04(-0.17%) |
Oct 24, 2017 | 26.64 | 26.71 | 26.63 | 26.69 | 157,988 | +0.01(+0.03%) |
Oct 23, 2017 | 26.68 | 26.73 | 26.65 | 26.68 | 73,182 | -0.01(-0.03%) |
Oct 20, 2017 | 26.71 | 26.71 | 26.66 | 26.69 | 55,005 | +0.04(+0.17%) |
Oct 19, 2017 | 26.63 | 26.68 | 26.63 | 26.64 | 67,030 | -0.07(-0.27%) |
Oct 18, 2017 | 26.69 | 26.72 | 26.64 | 26.71 | 132,410 | +0.04(+0.13%) |
Oct 17, 2017 | 26.67 | 26.71 | 26.67 | 26.68 | 147,262 | -0.04(-0.13%) |
Oct 16, 2017 | 26.75 | 26.75 | 26.66 | 26.71 | 129,193 | +0.01(+0.03%) |
Oct 13, 2017 | 26.71 | 26.74 | 26.69 | 26.71 | 91,989 | +0.05(+0.20%) |
Oct 12, 2017 | 26.65 | 26.68 | 26.63 | 26.65 | 95,590 | +0.02(+0.07%) |
Oct 11, 2017 | 26.66 | 26.68 | 26.62 | 26.63 | 135,232 | +0.00(+0.00%) |
Oct 10, 2017 | 26.66 | 26.67 | 26.63 | 26.63 | 83,404 | +0.02(+0.07%) |
Oct 09, 2017 | 26.65 | 26.65 | 26.58 | 26.62 | 84,814 | -0.01(-0.03%) |
Oct 06, 2017 | 26.62 | 26.63 | 26.56 | 26.63 | 76,250 | +0.01(+0.03%) |
Oct 05, 2017 | 26.62 | 26.64 | 26.58 | 26.62 | 80,013 | +0.01(+0.03%) |
Oct 04, 2017 | 26.60 | 26.63 | 26.57 | 26.61 | 89,924 | -0.01(-0.03%) |
Oct 03, 2017 | 26.57 | 26.62 | 26.57 | 26.62 | 121,669 | +0.09(+0.33%) |
Oct 02, 2017 | 26.54 | 26.56 | 26.51 | 26.53 | 125,166 | +0.03(+0.10%) |
Sep 29, 2017 | 26.45 | 26.55 | 26.45 | 26.50 | 250,488 | +0.05(+0.20%) |
Sep 28, 2017 | 26.43 | 26.47 | 26.42 | 26.45 | 132,286 | -0.01(-0.03%) |
Sep 27, 2017 | 26.45 | 26.47 | 26.39 | 26.46 | 181,064 | +0.04(+0.17%) |
Sep 26, 2017 | 26.44 | 26.46 | 26.39 | 26.41 | 103,774 | -0.03(-0.10%) |
Sep 25, 2017 | 26.44 | 26.47 | 26.41 | 26.44 | 111,981 | -0.04(-0.13%) |
Sep 22, 2017 | 26.47 | 26.51 | 26.46 | 26.47 | 120,804 | -0.02(-0.07%) |
Sep 21, 2017 | 26.48 | 26.51 | 26.46 | 26.49 | 100,371 | +0.00(+0.00%) |
Sep 20, 2017 | 26.52 | 26.55 | 26.44 | 26.49 | 97,457 | -0.03(-0.10%) |
Sep 19, 2017 | 26.53 | 26.54 | 26.48 | 26.52 | 68,291 | +0.05(+0.20%) |
Sep 18, 2017 | 26.51 | 26.53 | 26.43 | 26.47 | 90,856 | +0.00(+0.00%) |
Sep 15, 2017 | 26.43 | 26.51 | 26.41 | 26.47 | 162,871 | +0.03(+0.10%) |
Sep 14, 2017 | 26.44 | 26.47 | 26.43 | 26.44 | 105,196 | +0.00(+0.00%) |
Sep 13, 2017 | 26.50 | 26.50 | 26.43 | 26.44 | 69,332 | -0.05(-0.20%) |
Sep 12, 2017 | 26.50 | 26.50 | 26.45 | 26.49 | 63,577 | +0.01(+0.03%) |
Sep 11, 2017 | 26.47 | 26.51 | 26.47 | 26.48 | 67,403 | +0.07(+0.27%) |
Sep 08, 2017 | 26.43 | 26.47 | 26.40 | 26.41 | 64,830 | -0.04(-0.13%) |
Sep 07, 2017 | 26.47 | 26.49 | 26.41 | 26.45 | 103,951 | +0.04(+0.17%) |
Sep 06, 2017 | 26.43 | 26.45 | 26.39 | 26.40 | 58,441 | +0.02(+0.07%) |
Sep 05, 2017 | 26.24 | 26.45 | 26.24 | 26.39 | 115,479 | -0.08(-0.30%) |