Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.45 | 25.48 | 24.73 | 24.89 | 225,196 | -0.38(-1.52%) |
Nov 29, 2017 | 24.86 | 25.72 | 24.50 | 25.28 | 316,088 | +0.59(+2.38%) |
Nov 28, 2017 | 24.00 | 24.82 | 23.87 | 24.69 | 364,337 | +0.77(+3.24%) |
Nov 27, 2017 | 23.89 | 24.14 | 23.81 | 23.92 | 90,472 | -0.01(-0.03%) |
Nov 24, 2017 | 24.15 | 24.22 | 23.82 | 23.93 | 59,251 | -0.13(-0.52%) |
Nov 22, 2017 | 24.15 | 24.28 | 24.03 | 24.05 | 118,970 | -0.09(-0.36%) |
Nov 21, 2017 | 24.07 | 24.23 | 23.87 | 24.14 | 111,302 | +0.17(+0.72%) |
Nov 20, 2017 | 23.76 | 23.97 | 23.47 | 23.96 | 90,229 | +0.26(+1.09%) |
Nov 17, 2017 | 23.40 | 23.84 | 23.35 | 23.71 | 93,335 | +0.13(+0.56%) |
Nov 16, 2017 | 23.64 | 23.84 | 23.48 | 23.57 | 82,731 | +0.07(+0.30%) |
Nov 15, 2017 | 23.31 | 23.64 | 23.17 | 23.50 | 147,465 | -0.05(-0.20%) |
Nov 14, 2017 | 23.21 | 23.62 | 23.21 | 23.55 | 69,738 | +0.16(+0.70%) |
Nov 13, 2017 | 23.10 | 23.43 | 22.71 | 23.39 | 162,809 | +0.26(+1.12%) |
Nov 10, 2017 | 22.99 | 23.39 | 22.99 | 23.13 | 307,106 | +0.14(+0.61%) |
Nov 09, 2017 | 23.20 | 23.50 | 22.80 | 22.99 | 269,931 | -0.47(-2.00%) |
Nov 08, 2017 | 23.67 | 23.76 | 23.30 | 23.46 | 137,651 | -0.33(-1.38%) |
Nov 07, 2017 | 24.33 | 24.41 | 23.77 | 23.78 | 121,993 | -0.56(-2.28%) |
Nov 06, 2017 | 24.30 | 24.50 | 24.20 | 24.34 | 168,309 | -0.02(-0.10%) |
Nov 03, 2017 | 24.46 | 24.59 | 24.16 | 24.36 | 171,093 | -0.25(-1.02%) |
Nov 02, 2017 | 24.19 | 24.66 | 24.16 | 24.61 | 219,124 | +0.49(+2.04%) |
Nov 01, 2017 | 24.54 | 24.62 | 23.97 | 24.12 | 180,890 | -0.22(-0.90%) |
Oct 31, 2017 | 24.28 | 24.63 | 24.25 | 24.34 | 198,824 | +0.08(+0.32%) |
Oct 30, 2017 | 24.86 | 25.04 | 24.18 | 24.26 | 186,588 | -0.62(-2.48%) |
Oct 27, 2017 | 25.18 | 25.32 | 24.84 | 24.88 | 290,935 | -0.21(-0.84%) |
Oct 26, 2017 | 24.75 | 25.32 | 24.75 | 25.09 | 153,214 | +0.39(+1.58%) |
Oct 25, 2017 | 24.79 | 24.85 | 24.14 | 24.70 | 255,751 | -0.24(-0.97%) |
Oct 24, 2017 | 24.93 | 25.04 | 24.82 | 24.94 | 78,425 | +0.09(+0.38%) |
Oct 23, 2017 | 25.23 | 25.23 | 24.80 | 24.85 | 58,529 | -0.41(-1.61%) |
Oct 20, 2017 | 25.29 | 25.37 | 25.11 | 25.25 | 130,532 | +0.20(+0.78%) |
Oct 19, 2017 | 24.72 | 25.14 | 24.68 | 25.06 | 88,718 | +0.25(+1.01%) |
Oct 18, 2017 | 24.69 | 24.88 | 24.56 | 24.81 | 155,222 | +0.19(+0.76%) |
Oct 17, 2017 | 24.61 | 24.86 | 24.46 | 24.62 | 202,939 | +0.00(+0.00%) |
Oct 16, 2017 | 24.57 | 24.98 | 24.44 | 24.62 | 144,873 | +0.05(+0.19%) |
Oct 13, 2017 | 24.81 | 24.96 | 24.46 | 24.58 | 374,998 | -0.22(-0.88%) |
Oct 12, 2017 | 24.97 | 24.97 | 24.72 | 24.79 | 96,320 | -0.16(-0.65%) |
Oct 11, 2017 | 24.86 | 24.96 | 24.62 | 24.96 | 128,316 | +0.07(+0.28%) |
Oct 10, 2017 | 24.78 | 24.93 | 24.70 | 24.89 | 203,354 | +0.16(+0.66%) |
Oct 09, 2017 | 24.65 | 24.78 | 24.58 | 24.72 | 131,146 | +0.12(+0.51%) |
Oct 06, 2017 | 24.61 | 24.73 | 24.45 | 24.60 | 156,986 | +0.00(+0.00%) |
Oct 05, 2017 | 24.42 | 24.66 | 24.33 | 24.60 | 99,314 | +0.19(+0.76%) |
Oct 04, 2017 | 24.86 | 24.89 | 24.40 | 24.41 | 134,875 | -0.46(-1.85%) |
Oct 03, 2017 | 24.89 | 24.89 | 24.65 | 24.87 | 168,173 | +0.12(+0.47%) |
Oct 02, 2017 | 24.39 | 24.77 | 24.31 | 24.75 | 148,470 | +0.37(+1.50%) |
Sep 29, 2017 | 24.30 | 24.58 | 24.25 | 24.39 | 234,339 | +0.11(+0.45%) |
Sep 28, 2017 | 24.13 | 24.33 | 23.88 | 24.28 | 154,218 | +0.19(+0.81%) |
Sep 27, 2017 | 23.33 | 24.31 | 23.23 | 24.09 | 366,767 | +0.81(+3.47%) |
Sep 26, 2017 | 23.14 | 23.33 | 23.00 | 23.28 | 241,162 | +0.14(+0.61%) |
Sep 25, 2017 | 23.17 | 23.31 | 23.04 | 23.14 | 147,111 | -0.09(-0.37%) |
Sep 22, 2017 | 23.05 | 23.32 | 22.69 | 23.22 | 75,729 | +0.08(+0.34%) |
Sep 21, 2017 | 23.21 | 23.30 | 23.00 | 23.14 | 135,079 | -0.04(-0.17%) |
Sep 20, 2017 | 22.99 | 23.32 | 22.64 | 23.18 | 189,502 | +0.21(+0.91%) |
Sep 19, 2017 | 22.76 | 23.11 | 22.76 | 22.97 | 128,382 | +0.09(+0.41%) |
Sep 18, 2017 | 22.76 | 23.01 | 22.62 | 22.88 | 87,405 | +0.19(+0.86%) |
Sep 15, 2017 | 22.51 | 22.78 | 22.41 | 22.69 | 318,144 | +0.19(+0.86%) |
Sep 14, 2017 | 22.74 | 22.77 | 22.46 | 22.49 | 146,712 | -0.24(-1.06%) |
Sep 13, 2017 | 22.42 | 22.77 | 22.42 | 22.73 | 219,526 | +0.06(+0.27%) |
Sep 12, 2017 | 22.67 | 21.98 | 22.67 | 155,988 | +0.69(+3.15%) | |
Sep 11, 2017 | 21.65 | 22.12 | 21.65 | 21.98 | 123,409 | +0.47(+2.21%) |
Sep 08, 2017 | 21.27 | 21.66 | 21.27 | 21.50 | 174,633 | +0.13(+0.62%) |
Sep 07, 2017 | 21.79 | 21.85 | 21.25 | 21.37 | 78,003 | -0.41(-1.89%) |
Sep 06, 2017 | 21.94 | 22.13 | 21.77 | 21.78 | 136,627 | -0.09(-0.39%) |
Sep 05, 2017 | 22.38 | 22.41 | 21.84 | 21.87 | 142,618 | -0.59(-2.63%) |