Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.20 | 27.30 | 26.24 | 26.38 | 88,926 | -0.68(-2.50%) |
Nov 29, 2017 | 27.30 | 27.45 | 26.87 | 27.06 | 76,670 | -0.29(-1.06%) |
Nov 28, 2017 | 26.72 | 27.35 | 26.48 | 27.35 | 69,015 | +0.68(+2.54%) |
Nov 27, 2017 | 26.72 | 26.82 | 26.38 | 26.67 | 61,535 | -0.05(-0.18%) |
Nov 24, 2017 | 26.67 | 26.82 | 26.19 | 26.72 | 36,359 | +0.05(+0.18%) |
Nov 22, 2017 | 27.11 | 27.16 | 26.58 | 26.67 | 57,026 | -0.48(-1.78%) |
Nov 21, 2017 | 26.77 | 27.40 | 26.62 | 27.16 | 127,681 | +0.44(+1.63%) |
Nov 20, 2017 | 25.80 | 26.77 | 25.66 | 26.72 | 93,169 | +0.97(+3.76%) |
Nov 17, 2017 | 25.70 | 25.99 | 25.27 | 25.75 | 61,147 | -0.15(-0.56%) |
Nov 16, 2017 | 25.17 | 26.04 | 25.17 | 25.90 | 75,982 | +0.87(+3.48%) |
Nov 15, 2017 | 24.93 | 25.41 | 24.83 | 25.03 | 58,597 | -0.24(-0.96%) |
Nov 14, 2017 | 24.98 | 25.37 | 24.98 | 25.27 | 90,396 | +0.15(+0.58%) |
Nov 13, 2017 | 25.27 | 25.46 | 25.07 | 25.12 | 56,003 | -0.24(-0.95%) |
Nov 10, 2017 | 25.22 | 25.61 | 25.17 | 25.37 | 42,535 | +0.00(+0.00%) |
Nov 09, 2017 | 25.22 | 25.51 | 24.78 | 25.37 | 63,069 | -0.10(-0.38%) |
Nov 08, 2017 | 24.83 | 25.51 | 24.74 | 25.46 | 142,027 | +0.34(+1.35%) |
Nov 07, 2017 | 25.90 | 26.14 | 25.03 | 25.12 | 91,040 | -0.92(-3.53%) |
Nov 06, 2017 | 25.80 | 26.09 | 25.66 | 26.04 | 42,069 | +0.24(+0.94%) |
Nov 03, 2017 | 26.29 | 26.53 | 25.70 | 25.80 | 45,787 | -0.48(-1.84%) |
Nov 02, 2017 | 26.33 | 26.38 | 26.04 | 26.29 | 53,230 | +0.05(+0.18%) |
Nov 01, 2017 | 26.67 | 26.67 | 25.70 | 26.24 | 74,507 | -0.10(-0.37%) |
Oct 31, 2017 | 25.61 | 26.58 | 25.56 | 26.33 | 102,787 | +0.97(+3.82%) |
Oct 30, 2017 | 25.80 | 25.80 | 25.32 | 25.37 | 69,929 | -0.58(-2.24%) |
Oct 27, 2017 | 25.51 | 25.99 | 24.98 | 25.95 | 61,456 | +0.53(+2.10%) |
Oct 26, 2017 | 25.17 | 25.46 | 24.83 | 25.41 | 58,204 | +0.87(+3.55%) |
Oct 25, 2017 | 24.49 | 24.78 | 24.25 | 24.54 | 67,986 | -0.10(-0.39%) |
Oct 24, 2017 | 24.45 | 24.78 | 24.40 | 24.64 | 52,103 | +0.19(+0.79%) |
Oct 23, 2017 | 24.69 | 24.69 | 24.30 | 24.45 | 40,656 | -0.19(-0.79%) |
Oct 20, 2017 | 24.98 | 25.03 | 24.59 | 24.64 | 38,163 | -0.10(-0.39%) |
Oct 19, 2017 | 24.74 | 24.78 | 24.25 | 24.74 | 31,764 | -0.15(-0.58%) |
Oct 18, 2017 | 24.98 | 25.12 | 24.74 | 24.88 | 54,624 | +0.15(+0.59%) |
Oct 17, 2017 | 24.88 | 25.03 | 24.59 | 24.74 | 43,079 | -0.19(-0.78%) |
Oct 16, 2017 | 24.88 | 25.12 | 24.64 | 24.93 | 40,791 | +0.10(+0.39%) |
Oct 13, 2017 | 24.98 | 25.03 | 24.49 | 24.83 | 52,132 | -0.05(-0.19%) |
Oct 12, 2017 | 24.83 | 24.98 | 24.59 | 24.88 | 52,990 | +0.05(+0.19%) |
Oct 11, 2017 | 24.64 | 24.98 | 24.64 | 24.83 | 59,194 | +0.15(+0.59%) |
Oct 10, 2017 | 24.74 | 24.83 | 24.45 | 24.69 | 112,033 | +0.00(+0.00%) |
Oct 09, 2017 | 24.69 | 25.07 | 24.40 | 24.69 | 70,046 | +0.10(+0.39%) |
Oct 06, 2017 | 24.59 | 24.69 | 24.35 | 24.59 | 80,942 | -0.15(-0.59%) |
Oct 05, 2017 | 24.83 | 24.83 | 24.49 | 24.74 | 48,514 | +0.05(+0.20%) |
Oct 04, 2017 | 24.45 | 24.88 | 24.40 | 24.69 | 77,357 | +0.19(+0.79%) |
Oct 03, 2017 | 24.11 | 24.54 | 23.72 | 24.49 | 95,459 | +0.29(+1.20%) |
Oct 02, 2017 | 23.43 | 24.25 | 23.19 | 24.20 | 89,556 | +0.87(+3.73%) |
Sep 29, 2017 | 23.77 | 23.86 | 23.28 | 23.33 | 99,195 | -0.53(-2.23%) |
Sep 28, 2017 | 23.62 | 23.91 | 23.19 | 23.86 | 78,109 | +0.28(+1.19%) |
Sep 27, 2017 | 22.62 | 23.68 | 22.57 | 23.58 | 166,315 | +1.11(+4.95%) |
Sep 26, 2017 | 22.42 | 22.57 | 22.23 | 22.47 | 52,628 | +0.29(+1.31%) |
Sep 25, 2017 | 22.28 | 22.50 | 21.99 | 22.18 | 73,142 | -0.19(-0.86%) |
Sep 22, 2017 | 21.94 | 22.47 | 21.94 | 22.38 | 54,845 | +0.39(+1.76%) |
Sep 21, 2017 | 22.23 | 22.23 | 21.75 | 21.99 | 71,534 | -0.24(-1.09%) |
Sep 20, 2017 | 22.28 | 22.57 | 22.18 | 22.23 | 92,513 | -0.05(-0.22%) |
Sep 19, 2017 | 22.42 | 22.59 | 22.18 | 22.28 | 98,957 | -0.05(-0.22%) |
Sep 18, 2017 | 21.94 | 22.33 | 21.94 | 22.33 | 53,829 | +0.48(+2.21%) |
Sep 15, 2017 | 21.65 | 22.09 | 21.65 | 21.84 | 248,815 | +0.10(+0.44%) |
Sep 14, 2017 | 21.84 | 21.94 | 21.60 | 21.75 | 56,507 | -0.19(-0.88%) |
Sep 13, 2017 | 21.80 | 21.99 | 21.60 | 21.94 | 64,024 | +0.19(+0.89%) |
Sep 12, 2017 | 21.99 | 22.13 | 21.70 | 21.75 | 31,855 | -0.14(-0.66%) |
Sep 11, 2017 | 21.75 | 21.89 | 21.36 | 21.89 | 55,945 | +0.34(+1.57%) |
Sep 08, 2017 | 21.83 | 21.94 | 21.46 | 21.55 | 46,629 | -0.34(-1.55%) |
Sep 07, 2017 | 21.99 | 21.99 | 21.80 | 21.89 | 48,592 | +0.00(+0.00%) |
Sep 06, 2017 | 21.94 | 21.99 | 21.70 | 21.89 | 77,421 | -0.05(-0.22%) |
Sep 05, 2017 | 21.89 | 22.09 | 21.75 | 21.94 | 73,098 | +0.05(+0.22%) |