Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.37 | 26.37 | 25.78 | 25.93 | 35,063 | -0.34(-1.30%) |
Nov 29, 2017 | 25.88 | 26.32 | 25.88 | 26.27 | 32,766 | +0.54(+2.09%) |
Nov 28, 2017 | 24.66 | 25.83 | 24.66 | 25.73 | 28,366 | +0.54(+2.13%) |
Nov 27, 2017 | 24.71 | 25.39 | 24.71 | 25.20 | 18,731 | +0.49(+1.98%) |
Nov 24, 2017 | 25.05 | 25.05 | 24.61 | 24.71 | 10,317 | -0.15(-0.59%) |
Nov 22, 2017 | 25.24 | 25.29 | 24.81 | 24.85 | 69,119 | -0.24(-0.97%) |
Nov 21, 2017 | 25.39 | 25.49 | 24.85 | 25.10 | 31,341 | -0.20(-0.77%) |
Nov 20, 2017 | 25.10 | 25.64 | 24.90 | 25.29 | 20,711 | +0.34(+1.37%) |
Nov 17, 2017 | 24.90 | 25.39 | 24.81 | 24.95 | 47,717 | -0.10(-0.39%) |
Nov 16, 2017 | 25.20 | 25.44 | 24.88 | 25.05 | 21,464 | -0.05(-0.19%) |
Nov 15, 2017 | 24.76 | 25.29 | 24.76 | 25.10 | 24,180 | +0.05(+0.19%) |
Nov 14, 2017 | 24.71 | 25.20 | 24.71 | 25.05 | 17,333 | +0.10(+0.39%) |
Nov 13, 2017 | 25.59 | 25.59 | 24.46 | 24.95 | 12,274 | +0.24(+0.99%) |
Nov 10, 2017 | 24.61 | 25.83 | 24.61 | 24.71 | 16,795 | -0.05(-0.20%) |
Nov 09, 2017 | 24.56 | 25.20 | 24.37 | 24.76 | 16,739 | -0.10(-0.39%) |
Nov 08, 2017 | 24.76 | 24.95 | 24.41 | 24.85 | 26,025 | -0.15(-0.59%) |
Nov 07, 2017 | 25.83 | 26.42 | 24.81 | 25.00 | 32,999 | -0.88(-3.40%) |
Nov 06, 2017 | 25.44 | 25.88 | 25.39 | 25.88 | 16,042 | +0.49(+1.92%) |
Nov 03, 2017 | 25.78 | 25.83 | 25.34 | 25.39 | 17,970 | -0.39(-1.52%) |
Nov 02, 2017 | 25.39 | 25.88 | 25.20 | 25.78 | 18,612 | +0.39(+1.54%) |
Nov 01, 2017 | 26.03 | 26.03 | 25.15 | 25.39 | 10,027 | -0.39(-1.52%) |
Oct 31, 2017 | 25.44 | 26.07 | 25.44 | 25.78 | 35,682 | +0.34(+1.34%) |
Oct 30, 2017 | 26.07 | 26.07 | 25.24 | 25.44 | 33,464 | -0.78(-2.98%) |
Oct 27, 2017 | 26.42 | 26.61 | 25.88 | 26.22 | 72,525 | -0.20(-0.74%) |
Oct 26, 2017 | 26.56 | 26.61 | 26.37 | 26.42 | 17,568 | -0.20(-0.73%) |
Oct 25, 2017 | 26.56 | 26.61 | 26.27 | 26.61 | 19,740 | +0.20(+0.74%) |
Oct 24, 2017 | 26.76 | 26.76 | 26.42 | 26.42 | 35,191 | -0.10(-0.37%) |
Oct 23, 2017 | 26.66 | 26.76 | 26.51 | 26.51 | 52,745 | -0.10(-0.37%) |
Oct 20, 2017 | 26.86 | 26.86 | 26.56 | 26.61 | 35,396 | +0.20(+0.74%) |
Oct 19, 2017 | 26.22 | 26.76 | 26.22 | 26.42 | 15,577 | +0.00(+0.00%) |
Oct 18, 2017 | 26.95 | 27.39 | 26.37 | 26.42 | 42,109 | -0.34(-1.28%) |
Oct 17, 2017 | 27.34 | 27.44 | 26.61 | 26.76 | 17,649 | -0.78(-2.84%) |
Oct 16, 2017 | 27.73 | 27.83 | 25.93 | 27.54 | 33,819 | -0.15(-0.53%) |
Oct 13, 2017 | 27.69 | 27.83 | 27.49 | 27.69 | 19,677 | +0.00(+0.00%) |
Oct 12, 2017 | 27.25 | 27.73 | 27.25 | 27.69 | 59,115 | +0.49(+1.80%) |
Oct 11, 2017 | 27.00 | 27.25 | 26.86 | 27.20 | 17,551 | +0.24(+0.91%) |
Oct 10, 2017 | 27.20 | 26.86 | 26.95 | 33,198 | +0.05(+0.18%) | |
Oct 09, 2017 | 27.20 | 27.20 | 26.71 | 26.90 | 14,152 | -0.05(-0.18%) |
Oct 06, 2017 | 26.95 | 27.20 | 26.81 | 26.95 | 19,676 | -0.05(-0.18%) |
Oct 05, 2017 | 26.32 | 27.10 | 26.32 | 27.00 | 19,970 | +0.78(+2.98%) |
Oct 04, 2017 | 26.56 | 26.81 | 26.12 | 26.22 | 14,324 | -0.39(-1.47%) |
Oct 03, 2017 | 26.12 | 26.71 | 26.12 | 26.61 | 87,715 | +0.54(+2.06%) |
Oct 02, 2017 | 26.17 | 26.27 | 25.83 | 26.07 | 80,735 | -0.05(-0.19%) |
Sep 29, 2017 | 26.12 | 26.42 | 26.07 | 26.12 | 134,023 | +0.00(+0.00%) |
Sep 28, 2017 | 26.27 | 26.51 | 25.93 | 26.12 | 41,484 | -0.20(-0.74%) |
Sep 27, 2017 | 26.51 | 26.76 | 26.27 | 26.32 | 81,882 | -0.15(-0.55%) |
Sep 26, 2017 | 26.32 | 26.47 | 26.22 | 26.47 | 40,008 | +0.15(+0.56%) |
Sep 25, 2017 | 26.51 | 26.71 | 25.88 | 26.32 | 12,856 | -0.20(-0.74%) |
Sep 22, 2017 | 26.66 | 26.71 | 26.32 | 26.51 | 31,989 | -0.20(-0.73%) |
Sep 21, 2017 | 27.05 | 27.34 | 26.56 | 26.71 | 35,933 | -0.15(-0.55%) |
Sep 20, 2017 | 26.32 | 27.59 | 26.12 | 26.86 | 70,695 | +0.59(+2.23%) |
Sep 19, 2017 | 25.44 | 26.32 | 25.34 | 26.27 | 47,673 | +0.93(+3.66%) |
Sep 18, 2017 | 24.27 | 25.39 | 24.12 | 25.34 | 47,711 | +1.27(+5.27%) |
Sep 15, 2017 | 24.32 | 24.56 | 24.02 | 24.07 | 100,579 | -0.20(-0.80%) |
Sep 14, 2017 | 23.93 | 24.41 | 23.93 | 24.27 | 19,618 | +0.05(+0.20%) |
Sep 13, 2017 | 23.83 | 24.39 | 23.73 | 24.22 | 33,834 | +0.34(+1.43%) |
Sep 12, 2017 | 23.93 | 24.12 | 23.54 | 23.88 | 20,326 | +0.20(+0.82%) |
Sep 11, 2017 | 23.39 | 23.73 | 23.34 | 23.68 | 12,632 | +0.49(+2.11%) |
Sep 08, 2017 | 22.95 | 23.24 | 22.95 | 23.19 | 14,294 | +0.24(+1.06%) |
Sep 07, 2017 | 23.78 | 23.78 | 22.90 | 22.95 | 19,703 | -0.73(-3.09%) |
Sep 06, 2017 | 23.83 | 23.93 | 23.58 | 23.68 | 27,581 | -0.10(-0.41%) |
Sep 05, 2017 | 24.07 | 24.07 | 23.73 | 23.78 | 31,203 | -0.44(-1.81%) |