Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.11 | 25.88 | 25.11 | 25.70 | 631,621 | +0.50(+1.98%) |
Nov 29, 2017 | 25.11 | 25.23 | 25.02 | 25.20 | 244,254 | +0.08(+0.32%) |
Nov 28, 2017 | 25.11 | 25.32 | 25.11 | 25.12 | 213,708 | +0.08(+0.32%) |
Nov 27, 2017 | 25.26 | 25.35 | 25.02 | 25.04 | 248,464 | -0.21(-0.83%) |
Nov 24, 2017 | 25.30 | 25.37 | 25.06 | 25.25 | 120,891 | +0.00(+0.00%) |
Nov 23, 2017 | 25.40 | 25.47 | 25.08 | 25.25 | 102,283 | +0.01(+0.04%) |
Nov 22, 2017 | 25.74 | 25.85 | 25.20 | 25.24 | 300,467 | -0.22(-0.86%) |
Nov 21, 2017 | 25.14 | 25.64 | 25.10 | 25.46 | 391,208 | +0.37(+1.47%) |
Nov 20, 2017 | 25.37 | 25.50 | 25.05 | 25.09 | 358,878 | -0.39(-1.53%) |
Nov 17, 2017 | 25.14 | 25.56 | 24.97 | 25.48 | 495,708 | +0.42(+1.68%) |
Nov 16, 2017 | 25.20 | 25.31 | 25.02 | 25.06 | 479,841 | -0.12(-0.48%) |
Nov 15, 2017 | 25.14 | 25.52 | 25.13 | 25.18 | 305,839 | -0.05(-0.20%) |
Nov 14, 2017 | 25.77 | 25.78 | 25.19 | 25.23 | 459,490 | -0.56(-2.17%) |
Nov 13, 2017 | 26.10 | 26.11 | 25.58 | 25.79 | 300,924 | -0.33(-1.26%) |
Nov 10, 2017 | 26.11 | 26.30 | 26.05 | 26.12 | 189,702 | -0.08(-0.31%) |
Nov 09, 2017 | 26.66 | 26.66 | 26.09 | 26.20 | 289,243 | -0.14(-0.53%) |
Nov 08, 2017 | 26.24 | 26.39 | 26.11 | 26.34 | 381,127 | -0.01(-0.04%) |
Nov 07, 2017 | 26.72 | 26.77 | 26.20 | 26.35 | 468,347 | -0.35(-1.31%) |
Nov 06, 2017 | 26.72 | 27.10 | 26.63 | 26.70 | 481,987 | +0.11(+0.41%) |
Nov 03, 2017 | 26.81 | 27.19 | 26.24 | 26.59 | 1,421,609 | +1.24(+4.89%) |
Nov 02, 2017 | 25.80 | 25.84 | 25.28 | 25.35 | 423,961 | -0.42(-1.63%) |
Nov 01, 2017 | 26.22 | 26.40 | 25.64 | 25.77 | 423,436 | -0.43(-1.64%) |
Oct 31, 2017 | 26.22 | 26.27 | 25.88 | 26.20 | 325,721 | +0.09(+0.34%) |
Oct 30, 2017 | 25.75 | 26.38 | 25.75 | 26.11 | 436,215 | +0.37(+1.44%) |
Oct 27, 2017 | 25.29 | 25.91 | 25.27 | 25.74 | 653,645 | +0.43(+1.70%) |
Oct 26, 2017 | 25.17 | 25.39 | 24.99 | 25.31 | 437,898 | +0.25(+1.00%) |
Oct 25, 2017 | 25.19 | 25.62 | 24.82 | 25.06 | 649,142 | +0.05(+0.20%) |
Oct 24, 2017 | 24.36 | 25.09 | 24.36 | 25.01 | 660,284 | +0.60(+2.46%) |
Oct 23, 2017 | 23.70 | 24.52 | 23.70 | 24.41 | 1,550,001 | +0.76(+3.21%) |
Oct 20, 2017 | 24.26 | 24.28 | 23.41 | 23.65 | 897,811 | -0.71(-2.91%) |
Oct 19, 2017 | 24.69 | 24.84 | 24.30 | 24.36 | 628,602 | -0.35(-1.42%) |
Oct 18, 2017 | 25.10 | 25.18 | 24.71 | 24.71 | 380,966 | -0.45(-1.79%) |
Oct 17, 2017 | 25.27 | 25.30 | 25.00 | 25.16 | 334,728 | -0.10(-0.40%) |
Oct 16, 2017 | 25.38 | 25.48 | 25.18 | 25.26 | 172,195 | +0.00(+0.00%) |
Oct 13, 2017 | 25.38 | 25.51 | 25.25 | 25.26 | 276,836 | -0.04(-0.16%) |
Oct 12, 2017 | 25.39 | 25.39 | 25.11 | 25.30 | 299,713 | -0.17(-0.67%) |
Oct 11, 2017 | 25.63 | 25.69 | 25.40 | 25.47 | 378,255 | -0.15(-0.59%) |
Oct 10, 2017 | 25.42 | 25.68 | 25.39 | 25.62 | 353,952 | +0.15(+0.59%) |
Oct 06, 2017 | 25.54 | 25.54 | 25.24 | 25.47 | 195,784 | -0.08(-0.31%) |
Oct 05, 2017 | 25.64 | 25.68 | 25.47 | 25.55 | 150,293 | -0.01(-0.04%) |
Oct 04, 2017 | 25.89 | 25.95 | 25.53 | 25.56 | 193,836 | -0.30(-1.16%) |
Oct 03, 2017 | 25.82 | 26.08 | 25.59 | 25.86 | 407,826 | +0.13(+0.51%) |
Oct 02, 2017 | 25.41 | 25.89 | 25.16 | 25.73 | 373,146 | +0.35(+1.38%) |
Sep 29, 2017 | 25.76 | 25.76 | 25.32 | 25.38 | 725,344 | -0.38(-1.48%) |
Sep 28, 2017 | 25.81 | 26.05 | 25.71 | 25.76 | 206,835 | -0.15(-0.58%) |
Sep 27, 2017 | 25.87 | 25.91 | 244,005 | -0.32(-1.22%) | ||
Sep 26, 2017 | 26.00 | 26.25 | 25.90 | 26.23 | 288,383 | +0.28(+1.08%) |
Sep 25, 2017 | 25.65 | 26.01 | 25.55 | 25.95 | 568,399 | +0.26(+1.01%) |
Sep 22, 2017 | 25.99 | 26.04 | 25.58 | 25.69 | 266,521 | -0.36(-1.38%) |
Sep 21, 2017 | 26.06 | 26.27 | 25.96 | 26.05 | 162,856 | -0.18(-0.69%) |
Sep 20, 2017 | 25.98 | 26.36 | 25.85 | 26.23 | 834,105 | +0.22(+0.85%) |
Sep 19, 2017 | 26.31 | 26.37 | 25.78 | 26.01 | 1,597,778 | -0.45(-1.70%) |
Sep 18, 2017 | 26.60 | 26.78 | 26.38 | 26.46 | 486,368 | -0.11(-0.41%) |
Sep 15, 2017 | 26.85 | 26.86 | 26.42 | 26.57 | 1,458,669 | -0.18(-0.67%) |
Sep 14, 2017 | 27.00 | 27.09 | 26.74 | 26.75 | 258,642 | -0.20(-0.74%) |
Sep 13, 2017 | 27.21 | 27.27 | 26.84 | 26.95 | 539,875 | -0.32(-1.17%) |
Sep 12, 2017 | 27.44 | 27.53 | 27.18 | 27.27 | 414,957 | +0.27(+1.00%) |
Sep 11, 2017 | 26.95 | 27.18 | 26.62 | 27.00 | 487,086 | +0.06(+0.22%) |
Sep 08, 2017 | 26.90 | 27.04 | 26.53 | 26.94 | 1,633,324 | +0.03(+0.11%) |
Sep 07, 2017 | 26.82 | 27.23 | 26.76 | 26.91 | 220,415 | +0.09(+0.34%) |
Sep 06, 2017 | 26.65 | 27.04 | 26.65 | 26.82 | 377,895 | +0.18(+0.68%) |
Sep 05, 2017 | 26.90 | 26.93 | 26.28 | 26.64 | 268,365 | -0.06(-0.22%) |