Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.05 | 26.38 | 25.82 | 26.06 | 242,777 | +0.08(+0.31%) |
Nov 29, 2017 | 25.39 | 26.00 | 25.39 | 25.98 | 244,441 | +0.58(+2.28%) |
Nov 28, 2017 | 25.25 | 25.51 | 24.41 | 25.40 | 166,494 | +0.20(+0.79%) |
Nov 27, 2017 | 24.44 | 25.45 | 24.44 | 25.20 | 300,277 | +0.75(+3.07%) |
Nov 24, 2017 | 24.77 | 24.77 | 24.36 | 24.45 | 44,821 | -0.31(-1.25%) |
Nov 22, 2017 | 24.87 | 24.88 | 24.22 | 24.76 | 132,269 | -0.08(-0.32%) |
Nov 21, 2017 | 25.26 | 25.38 | 24.69 | 24.84 | 170,255 | -0.37(-1.47%) |
Nov 20, 2017 | 25.34 | 25.71 | 25.07 | 25.21 | 184,070 | -0.08(-0.32%) |
Nov 17, 2017 | 25.03 | 25.39 | 24.50 | 25.29 | 145,830 | +0.12(+0.48%) |
Nov 16, 2017 | 25.31 | 25.40 | 24.55 | 25.17 | 166,906 | -0.01(-0.04%) |
Nov 15, 2017 | 25.31 | 25.54 | 24.87 | 25.18 | 149,674 | -0.33(-1.29%) |
Nov 14, 2017 | 24.90 | 25.55 | 24.27 | 25.51 | 185,369 | +0.46(+1.84%) |
Nov 13, 2017 | 25.50 | 25.66 | 24.87 | 25.05 | 291,443 | -0.45(-1.76%) |
Nov 10, 2017 | 25.73 | 26.17 | 24.37 | 25.50 | 329,830 | -0.42(-1.62%) |
Nov 09, 2017 | 26.00 | 26.61 | 25.15 | 25.92 | 300,369 | -0.28(-1.07%) |
Nov 08, 2017 | 26.12 | 26.48 | 25.31 | 26.20 | 273,867 | +0.07(+0.27%) |
Nov 07, 2017 | 26.91 | 27.08 | 26.05 | 26.13 | 194,737 | -0.70(-2.61%) |
Nov 06, 2017 | 26.93 | 27.34 | 26.76 | 26.83 | 68,705 | -0.16(-0.59%) |
Nov 03, 2017 | 27.57 | 27.65 | 26.84 | 26.99 | 152,345 | -0.57(-2.07%) |
Nov 02, 2017 | 27.96 | 28.11 | 27.52 | 27.56 | 127,621 | -0.53(-1.89%) |
Nov 01, 2017 | 29.00 | 29.14 | 27.89 | 28.09 | 284,984 | -0.82(-2.84%) |
Oct 31, 2017 | 29.28 | 29.37 | 28.72 | 28.91 | 189,916 | -0.16(-0.55%) |
Oct 30, 2017 | 28.99 | 29.37 | 28.60 | 29.07 | 105,391 | +0.00(+0.02%) |
Oct 27, 2017 | 28.64 | 29.11 | 27.98 | 29.07 | 132,860 | +0.42(+1.45%) |
Oct 26, 2017 | 28.82 | 29.08 | 25.83 | 28.65 | 46,018 | -0.10(-0.35%) |
Oct 25, 2017 | 29.05 | 29.61 | 28.36 | 28.75 | 91,364 | -0.31(-1.07%) |
Oct 24, 2017 | 29.67 | 29.98 | 28.94 | 29.06 | 175,340 | -0.55(-1.86%) |
Oct 23, 2017 | 29.74 | 29.75 | 29.36 | 29.61 | 49,748 | -0.12(-0.40%) |
Oct 20, 2017 | 29.43 | 29.78 | 29.40 | 29.73 | 54,713 | +0.58(+1.99%) |
Oct 19, 2017 | 29.65 | 29.65 | 28.96 | 29.15 | 94,672 | -0.54(-1.82%) |
Oct 18, 2017 | 29.84 | 29.96 | 29.39 | 29.69 | 41,438 | -0.10(-0.34%) |
Oct 17, 2017 | 28.91 | 30.16 | 28.91 | 29.79 | 237,173 | +0.80(+2.76%) |
Oct 16, 2017 | 29.56 | 29.56 | 28.60 | 28.99 | 115,682 | -0.50(-1.70%) |
Oct 13, 2017 | 29.79 | 29.99 | 29.37 | 29.49 | 91,070 | -0.26(-0.87%) |
Oct 12, 2017 | 29.39 | 29.80 | 29.10 | 29.75 | 90,008 | +0.36(+1.22%) |
Oct 11, 2017 | 28.98 | 29.44 | 28.91 | 29.39 | 84,005 | +0.47(+1.63%) |
Oct 10, 2017 | 29.35 | 29.63 | 28.83 | 28.92 | 98,704 | -0.38(-1.30%) |
Oct 09, 2017 | 29.25 | 29.40 | 28.89 | 29.30 | 70,143 | +0.06(+0.21%) |
Oct 06, 2017 | 29.04 | 29.39 | 28.93 | 29.24 | 63,628 | +0.13(+0.45%) |
Oct 05, 2017 | 28.83 | 29.20 | 28.68 | 29.11 | 59,241 | +0.42(+1.46%) |
Oct 04, 2017 | 28.31 | 28.95 | 28.31 | 28.69 | 133,095 | -0.08(-0.28%) |
Oct 03, 2017 | 28.69 | 28.84 | 28.45 | 28.77 | 78,475 | +0.17(+0.59%) |
Oct 02, 2017 | 29.47 | 29.55 | 28.40 | 28.60 | 173,567 | -0.86(-2.92%) |
Sep 29, 2017 | 29.15 | 29.67 | 28.87 | 29.46 | 98,746 | +0.23(+0.79%) |
Sep 28, 2017 | 28.63 | 29.57 | 28.63 | 29.23 | 115,537 | +0.60(+2.10%) |
Sep 27, 2017 | 29.63 | 29.88 | 28.14 | 28.63 | 186,230 | -0.79(-2.69%) |
Sep 26, 2017 | 28.59 | 29.66 | 28.46 | 29.42 | 165,343 | +0.97(+3.41%) |
Sep 25, 2017 | 27.99 | 28.47 | 27.92 | 28.45 | 77,734 | +0.44(+1.57%) |
Sep 22, 2017 | 27.64 | 28.13 | 27.63 | 28.01 | 47,977 | +0.36(+1.30%) |
Sep 21, 2017 | 27.56 | 27.74 | 27.45 | 27.65 | 35,221 | +0.10(+0.36%) |
Sep 20, 2017 | 27.55 | 27.88 | 27.53 | 27.55 | 61,084 | -0.04(-0.14%) |
Sep 19, 2017 | 27.35 | 27.77 | 27.27 | 27.59 | 91,966 | +0.38(+1.40%) |
Sep 18, 2017 | 27.18 | 27.38 | 27.08 | 27.21 | 95,644 | +0.16(+0.59%) |
Sep 15, 2017 | 27.28 | 27.50 | 26.88 | 27.05 | 200,898 | -0.26(-0.95%) |
Sep 14, 2017 | 26.82 | 27.51 | 26.82 | 27.31 | 106,171 | +0.39(+1.45%) |
Sep 13, 2017 | 26.59 | 26.95 | 26.59 | 26.92 | 72,064 | +0.32(+1.20%) |
Sep 12, 2017 | 26.38 | 26.75 | 26.16 | 26.60 | 54,325 | +0.26(+0.99%) |
Sep 11, 2017 | 26.44 | 26.73 | 25.90 | 26.34 | 90,754 | +0.06(+0.23%) |
Sep 08, 2017 | 26.49 | 26.49 | 26.06 | 26.28 | 73,699 | -0.17(-0.64%) |
Sep 07, 2017 | 26.62 | 26.20 | 26.45 | 62,900 | -0.03(-0.11%) | |
Sep 06, 2017 | 26.36 | 26.63 | 25.98 | 26.48 | 86,003 | +0.18(+0.68%) |
Sep 05, 2017 | 26.99 | 27.00 | 26.06 | 26.30 | 85,502 | -0.79(-2.92%) |