Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.83 | 25.13 | 24.76 | 24.95 | 3,963,559 | +0.29(+1.19%) |
Nov 29, 2017 | 24.95 | 24.97 | 24.59 | 24.66 | 2,813,334 | -0.30(-1.21%) |
Nov 28, 2017 | 25.31 | 25.31 | 24.82 | 24.96 | 2,514,742 | -0.07(-0.27%) |
Nov 27, 2017 | 25.15 | 25.22 | 24.97 | 25.03 | 1,756,750 | -0.06(-0.24%) |
Nov 24, 2017 | 25.25 | 25.25 | 25.07 | 25.09 | 693,616 | -0.06(-0.24%) |
Nov 22, 2017 | 25.12 | 25.24 | 25.09 | 25.15 | 1,917,090 | -0.07(-0.27%) |
Nov 21, 2017 | 24.94 | 25.21 | 24.90 | 25.21 | 1,774,224 | +0.34(+1.35%) |
Nov 20, 2017 | 24.98 | 24.98 | 24.83 | 24.88 | 2,059,633 | +0.06(+0.24%) |
Nov 17, 2017 | 24.84 | 24.90 | 24.67 | 24.82 | 1,845,309 | -0.15(-0.59%) |
Nov 16, 2017 | 24.70 | 25.03 | 24.61 | 24.97 | 2,734,922 | +0.27(+1.08%) |
Nov 15, 2017 | 24.90 | 24.94 | 24.68 | 24.70 | 2,147,884 | -0.19(-0.76%) |
Nov 14, 2017 | 24.89 | 25.05 | 24.85 | 24.89 | 2,448,592 | +0.01(+0.03%) |
Nov 13, 2017 | 24.75 | 24.94 | 24.68 | 24.88 | 2,341,644 | +0.13(+0.52%) |
Nov 10, 2017 | 24.53 | 24.83 | 24.52 | 24.75 | 1,436,670 | +0.03(+0.10%) |
Nov 09, 2017 | 24.81 | 24.88 | 24.67 | 24.73 | 2,070,842 | -0.09(-0.34%) |
Nov 08, 2017 | 24.69 | 24.85 | 24.69 | 24.81 | 2,604,715 | +0.04(+0.17%) |
Nov 07, 2017 | 24.84 | 24.86 | 24.60 | 24.77 | 2,334,983 | +0.05(+0.21%) |
Nov 06, 2017 | 24.67 | 24.87 | 24.57 | 24.72 | 1,244,493 | +0.09(+0.35%) |
Nov 03, 2017 | 24.36 | 24.87 | 24.36 | 24.63 | 1,466,192 | +0.09(+0.38%) |
Nov 02, 2017 | 24.56 | 24.71 | 24.45 | 24.54 | 1,556,101 | +0.00(+0.00%) |
Nov 01, 2017 | 24.48 | 24.61 | 24.31 | 24.54 | 1,967,178 | +0.20(+0.81%) |
Oct 31, 2017 | 24.25 | 24.35 | 24.06 | 24.34 | 2,073,124 | +0.09(+0.35%) |
Oct 30, 2017 | 24.43 | 24.50 | 24.24 | 24.26 | 3,036,935 | -0.21(-0.84%) |
Oct 27, 2017 | 24.40 | 24.65 | 24.27 | 24.46 | 2,872,097 | +0.01(+0.04%) |
Oct 26, 2017 | 25.28 | 25.28 | 24.17 | 24.45 | 2,586,445 | -0.15(-0.63%) |
Oct 25, 2017 | 24.42 | 24.63 | 24.35 | 24.61 | 2,412,201 | +0.13(+0.52%) |
Oct 24, 2017 | 24.52 | 24.61 | 24.36 | 24.48 | 1,871,031 | -0.09(-0.35%) |
Oct 23, 2017 | 24.74 | 24.74 | 24.43 | 24.56 | 1,591,669 | -0.09(-0.38%) |
Oct 20, 2017 | 24.73 | 24.74 | 24.58 | 24.66 | 1,372,136 | -0.03(-0.10%) |
Oct 19, 2017 | 24.88 | 24.95 | 24.58 | 24.68 | 1,466,801 | -0.22(-0.89%) |
Oct 18, 2017 | 24.73 | 24.97 | 24.67 | 24.90 | 1,529,069 | +0.16(+0.66%) |
Oct 17, 2017 | 24.71 | 24.79 | 24.59 | 24.74 | 1,935,920 | +0.01(+0.03%) |
Oct 16, 2017 | 24.82 | 24.84 | 24.61 | 24.73 | 2,167,550 | -0.08(-0.31%) |
Oct 13, 2017 | 24.87 | 24.91 | 24.78 | 24.81 | 1,861,496 | -0.02(-0.07%) |
Oct 12, 2017 | 24.71 | 24.84 | 24.60 | 24.83 | 1,721,126 | +0.10(+0.41%) |
Oct 11, 2017 | 24.67 | 24.79 | 24.66 | 24.73 | 1,256,618 | +0.03(+0.10%) |
Oct 10, 2017 | 24.85 | 25.04 | 24.62 | 24.70 | 1,671,568 | -0.10(-0.41%) |
Oct 09, 2017 | 24.77 | 24.90 | 24.77 | 24.80 | 1,115,295 | +0.01(+0.03%) |
Oct 06, 2017 | 24.68 | 24.80 | 24.46 | 24.79 | 1,580,549 | +0.01(+0.03%) |
Oct 05, 2017 | 24.91 | 24.96 | 24.68 | 24.79 | 1,694,591 | -0.09(-0.34%) |
Oct 04, 2017 | 24.79 | 24.88 | 24.68 | 24.87 | 1,199,686 | +0.08(+0.31%) |
Oct 03, 2017 | 24.84 | 24.98 | 24.70 | 24.79 | 1,622,691 | +0.04(+0.17%) |
Oct 02, 2017 | 24.63 | 24.90 | 24.63 | 24.75 | 2,428,828 | +0.12(+0.49%) |
Sep 29, 2017 | 24.61 | 24.73 | 24.47 | 24.63 | 2,783,895 | -0.11(-0.45%) |
Sep 28, 2017 | 24.39 | 24.76 | 24.30 | 24.74 | 3,081,148 | +0.29(+1.19%) |
Sep 27, 2017 | 24.62 | 24.67 | 24.24 | 24.45 | 2,229,827 | -0.21(-0.87%) |
Sep 26, 2017 | 24.83 | 24.89 | 24.65 | 24.67 | 1,961,183 | -0.36(-1.43%) |
Sep 25, 2017 | 24.91 | 25.14 | 24.82 | 25.02 | 1,793,524 | +0.15(+0.58%) |
Sep 22, 2017 | 25.16 | 25.26 | 24.84 | 24.88 | 913,103 | -0.26(-1.05%) |
Sep 21, 2017 | 25.23 | 25.32 | 25.04 | 25.14 | 1,436,531 | -0.06(-0.24%) |
Sep 20, 2017 | 25.20 | 25.32 | 25.07 | 25.20 | 2,005,476 | +0.03(+0.14%) |
Sep 19, 2017 | 25.35 | 25.39 | 25.15 | 25.17 | 3,779,896 | -0.11(-0.44%) |
Sep 18, 2017 | 25.27 | 25.37 | 25.06 | 25.28 | 2,145,425 | +0.01(+0.03%) |
Sep 15, 2017 | 25.44 | 25.49 | 25.03 | 25.27 | 3,493,595 | -0.11(-0.44%) |
Sep 14, 2017 | 25.07 | 25.39 | 24.96 | 25.38 | 2,046,160 | +0.29(+1.16%) |
Sep 13, 2017 | 25.15 | 25.20 | 24.96 | 25.09 | 1,877,124 | -0.13(-0.51%) |
Sep 12, 2017 | 25.64 | 25.76 | 25.11 | 25.22 | 2,523,801 | -0.54(-2.09%) |
Sep 11, 2017 | 25.20 | 25.76 | 25.20 | 25.76 | 4,131,392 | +0.69(+2.76%) |
Sep 08, 2017 | 25.10 | 25.25 | 25.06 | 25.07 | 3,134,983 | -0.07(-0.27%) |
Sep 07, 2017 | 25.21 | 25.31 | 25.11 | 25.14 | 3,706,580 | -0.03(-0.10%) |
Sep 06, 2017 | 25.31 | 25.32 | 25.14 | 25.16 | 3,581,448 | -0.03(-0.14%) |
Sep 05, 2017 | 25.26 | 25.37 | 25.14 | 25.20 | 3,518,158 | -0.04(-0.17%) |