Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.20 | 27.45 | 26.43 | 26.66 | 111,636 | -0.50(-1.84%) |
Nov 29, 2017 | 27.34 | 27.55 | 26.88 | 27.16 | 61,409 | -0.13(-0.48%) |
Nov 28, 2017 | 27.25 | 27.37 | 26.78 | 27.29 | 50,118 | +0.21(+0.78%) |
Nov 27, 2017 | 27.40 | 27.53 | 27.03 | 27.08 | 69,383 | -0.25(-0.91%) |
Nov 24, 2017 | 27.32 | 27.46 | 26.89 | 27.33 | 28,959 | +0.10(+0.37%) |
Nov 22, 2017 | 27.41 | 27.65 | 27.08 | 27.23 | 78,870 | -0.14(-0.51%) |
Nov 21, 2017 | 27.38 | 27.80 | 27.18 | 27.37 | 83,250 | +0.07(+0.26%) |
Nov 20, 2017 | 26.71 | 27.45 | 26.40 | 27.30 | 81,771 | +0.66(+2.48%) |
Nov 17, 2017 | 26.16 | 26.80 | 26.16 | 26.64 | 74,258 | +0.23(+0.87%) |
Nov 16, 2017 | 26.22 | 26.89 | 26.17 | 26.41 | 72,489 | +0.05(+0.19%) |
Nov 15, 2017 | 25.54 | 26.64 | 25.24 | 26.36 | 112,517 | +0.52(+2.01%) |
Nov 14, 2017 | 25.19 | 26.29 | 25.19 | 25.84 | 110,849 | +0.36(+1.41%) |
Nov 13, 2017 | 25.19 | 25.71 | 25.16 | 25.48 | 69,748 | +0.03(+0.12%) |
Nov 10, 2017 | 25.15 | 25.73 | 25.15 | 25.45 | 55,592 | +0.18(+0.71%) |
Nov 09, 2017 | 25.63 | 26.37 | 25.06 | 25.27 | 170,404 | -0.82(-3.14%) |
Nov 08, 2017 | 25.22 | 26.46 | 24.52 | 26.09 | 315,708 | +0.80(+3.16%) |
Nov 07, 2017 | 25.78 | 26.18 | 25.19 | 25.29 | 211,206 | -0.37(-1.44%) |
Nov 06, 2017 | 25.51 | 26.55 | 25.49 | 25.66 | 112,610 | +0.03(+0.12%) |
Nov 03, 2017 | 26.42 | 26.83 | 25.61 | 25.63 | 161,811 | -0.79(-2.99%) |
Nov 02, 2017 | 26.82 | 27.03 | 25.70 | 26.42 | 260,321 | -0.32(-1.20%) |
Nov 01, 2017 | 26.07 | 27.06 | 25.88 | 26.74 | 113,727 | +0.90(+3.48%) |
Oct 31, 2017 | 26.33 | 26.66 | 25.75 | 25.84 | 202,782 | -0.31(-1.19%) |
Oct 30, 2017 | 25.21 | 26.49 | 24.91 | 26.15 | 239,008 | +1.02(+4.06%) |
Oct 27, 2017 | 25.90 | 25.90 | 23.18 | 25.13 | 208,420 | -0.48(-1.87%) |
Oct 26, 2017 | 25.78 | 26.75 | 24.75 | 25.61 | 215,028 | +0.57(+2.28%) |
Oct 25, 2017 | 24.83 | 25.11 | 24.38 | 25.04 | 98,596 | +0.14(+0.56%) |
Oct 24, 2017 | 25.07 | 25.71 | 24.71 | 24.90 | 122,869 | -0.24(-0.95%) |
Oct 23, 2017 | 26.22 | 26.25 | 25.02 | 25.14 | 219,478 | -1.08(-4.12%) |
Oct 20, 2017 | 26.76 | 26.76 | 25.96 | 26.22 | 57,111 | -0.30(-1.13%) |
Oct 19, 2017 | 26.27 | 26.72 | 25.86 | 26.52 | 73,196 | +0.04(+0.15%) |
Oct 18, 2017 | 26.52 | 26.89 | 26.39 | 26.48 | 72,018 | -0.01(-0.04%) |
Oct 17, 2017 | 26.39 | 26.86 | 25.42 | 26.49 | 57,823 | +0.19(+0.72%) |
Oct 16, 2017 | 27.09 | 27.09 | 25.67 | 26.30 | 71,294 | -0.61(-2.27%) |
Oct 13, 2017 | 26.71 | 27.23 | 26.40 | 26.91 | 74,622 | +0.36(+1.36%) |
Oct 12, 2017 | 26.69 | 26.83 | 26.24 | 26.55 | 67,730 | -0.21(-0.78%) |
Oct 11, 2017 | 26.97 | 27.06 | 26.64 | 26.76 | 46,902 | -0.17(-0.63%) |
Oct 10, 2017 | 27.04 | 27.27 | 26.75 | 26.93 | 36,683 | +0.12(+0.45%) |
Oct 09, 2017 | 27.10 | 27.14 | 26.65 | 26.81 | 73,513 | -0.31(-1.14%) |
Oct 06, 2017 | 27.01 | 27.51 | 26.90 | 27.12 | 105,788 | -0.17(-0.62%) |
Oct 05, 2017 | 27.14 | 27.54 | 26.66 | 27.29 | 115,826 | +0.26(+0.96%) |
Oct 04, 2017 | 26.36 | 27.09 | 26.27 | 27.03 | 110,012 | +0.60(+2.27%) |
Oct 03, 2017 | 26.25 | 26.89 | 26.22 | 26.43 | 78,238 | +0.31(+1.19%) |
Oct 02, 2017 | 25.84 | 26.73 | 25.80 | 26.12 | 92,169 | +0.25(+0.97%) |
Sep 29, 2017 | 26.02 | 26.93 | 25.78 | 25.87 | 140,316 | -0.09(-0.35%) |
Sep 28, 2017 | 25.94 | 26.07 | 24.92 | 25.96 | 146,693 | +0.03(+0.12%) |
Sep 27, 2017 | 25.70 | 25.94 | 24.99 | 25.93 | 96,192 | +0.47(+1.85%) |
Sep 26, 2017 | 25.20 | 25.93 | 25.15 | 25.46 | 218,173 | +0.35(+1.39%) |
Sep 25, 2017 | 25.10 | 25.15 | 24.78 | 25.11 | 109,320 | +0.02(+0.08%) |
Sep 22, 2017 | 25.10 | 25.16 | 24.89 | 25.09 | 78,464 | +0.06(+0.24%) |
Sep 21, 2017 | 25.10 | 25.15 | 24.79 | 25.03 | 56,965 | -0.02(-0.08%) |
Sep 20, 2017 | 24.91 | 25.38 | 24.91 | 25.05 | 68,416 | +0.05(+0.20%) |
Sep 19, 2017 | 24.17 | 25.04 | 23.99 | 25.00 | 196,879 | +0.91(+3.78%) |
Sep 18, 2017 | 24.40 | 24.59 | 23.95 | 24.09 | 152,395 | -0.22(-0.90%) |
Sep 15, 2017 | 24.28 | 24.49 | 23.93 | 24.31 | 219,361 | +0.12(+0.50%) |
Sep 14, 2017 | 23.94 | 24.28 | 23.61 | 24.19 | 174,536 | +0.25(+1.04%) |
Sep 13, 2017 | 24.07 | 24.20 | 23.75 | 23.94 | 106,108 | -0.26(-1.07%) |
Sep 12, 2017 | 23.97 | 24.30 | 23.86 | 24.20 | 64,523 | +0.07(+0.29%) |
Sep 11, 2017 | 23.76 | 24.30 | 23.54 | 24.13 | 139,229 | +0.53(+2.25%) |
Sep 08, 2017 | 23.41 | 23.77 | 22.77 | 23.60 | 213,822 | -0.12(-0.51%) |
Sep 07, 2017 | 22.81 | 23.79 | 22.55 | 23.72 | 150,620 | +0.97(+4.26%) |
Sep 06, 2017 | 22.80 | 22.96 | 22.60 | 22.75 | 145,858 | +0.05(+0.22%) |
Sep 05, 2017 | 23.20 | 23.20 | 22.51 | 22.70 | 366,967 | -0.45(-1.94%) |