Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.91 | 26.12 | 25.31 | 25.52 | 1,303,078 | -0.18(-0.70%) |
Nov 29, 2017 | 26.24 | 26.45 | 25.52 | 25.70 | 2,161,336 | +1.22(+5.00%) |
Nov 28, 2017 | 23.67 | 24.54 | 23.64 | 24.48 | 1,711,773 | +0.96(+4.06%) |
Nov 27, 2017 | 23.76 | 23.97 | 23.52 | 23.52 | 760,293 | -0.24(-1.01%) |
Nov 24, 2017 | 23.85 | 23.85 | 23.55 | 23.76 | 298,050 | +0.03(+0.13%) |
Nov 22, 2017 | 23.73 | 23.91 | 23.49 | 23.73 | 529,369 | -0.03(-0.13%) |
Nov 21, 2017 | 23.91 | 23.92 | 23.34 | 23.76 | 972,539 | -0.36(-1.48%) |
Nov 20, 2017 | 23.58 | 24.33 | 23.52 | 24.12 | 1,490,109 | +0.66(+2.80%) |
Nov 17, 2017 | 23.31 | 23.82 | 23.31 | 23.46 | 1,311,356 | +0.27(+1.16%) |
Nov 16, 2017 | 23.13 | 23.71 | 23.04 | 23.19 | 650,657 | +0.21(+0.91%) |
Nov 15, 2017 | 23.07 | 23.37 | 22.98 | 22.98 | 468,799 | -0.21(-0.90%) |
Nov 14, 2017 | 23.61 | 23.94 | 22.87 | 23.19 | 930,811 | -0.51(-2.14%) |
Nov 13, 2017 | 23.58 | 23.94 | 23.16 | 23.70 | 1,193,559 | -0.03(-0.13%) |
Nov 10, 2017 | 22.77 | 23.79 | 22.77 | 23.73 | 1,257,634 | +0.90(+3.92%) |
Nov 09, 2017 | 22.74 | 23.04 | 22.48 | 22.83 | 839,823 | -0.06(-0.26%) |
Nov 08, 2017 | 22.54 | 22.95 | 22.54 | 22.89 | 687,905 | +0.36(+1.59%) |
Nov 07, 2017 | 22.62 | 23.19 | 22.54 | 22.54 | 981,257 | -0.21(-0.92%) |
Nov 06, 2017 | 22.86 | 23.07 | 22.58 | 22.74 | 1,049,372 | -0.18(-0.78%) |
Nov 03, 2017 | 22.65 | 22.92 | 22.30 | 22.92 | 1,686,250 | +0.30(+1.32%) |
Nov 02, 2017 | 22.98 | 23.04 | 22.24 | 22.62 | 1,031,456 | -0.33(-1.43%) |
Nov 01, 2017 | 23.25 | 24.44 | 22.45 | 22.95 | 1,708,859 | -0.33(-1.41%) |
Oct 31, 2017 | 24.68 | 24.98 | 22.95 | 23.28 | 2,753,980 | -2.27(-8.88%) |
Oct 30, 2017 | 26.21 | 26.48 | 25.16 | 25.55 | 1,188,095 | -0.81(-3.06%) |
Oct 27, 2017 | 26.24 | 26.50 | 25.91 | 26.36 | 987,451 | +0.09(+0.34%) |
Oct 26, 2017 | 25.52 | 26.30 | 25.52 | 26.27 | 885,454 | +0.78(+3.04%) |
Oct 25, 2017 | 25.28 | 25.58 | 25.19 | 25.49 | 865,305 | +0.21(+0.83%) |
Oct 24, 2017 | 24.95 | 25.55 | 24.91 | 25.28 | 922,958 | +0.54(+2.17%) |
Oct 23, 2017 | 24.98 | 25.46 | 24.74 | 24.74 | 610,589 | -0.30(-1.19%) |
Oct 20, 2017 | 24.65 | 25.28 | 24.59 | 25.04 | 782,688 | +0.66(+2.69%) |
Oct 19, 2017 | 24.48 | 24.61 | 24.36 | 24.39 | 428,830 | -0.15(-0.61%) |
Oct 18, 2017 | 24.59 | 24.79 | 24.42 | 24.54 | 567,652 | -0.03(-0.12%) |
Oct 17, 2017 | 24.54 | 25.13 | 24.39 | 24.56 | 613,749 | +0.09(+0.37%) |
Oct 16, 2017 | 24.42 | 24.55 | 24.30 | 24.48 | 478,681 | +0.00(+0.00%) |
Oct 13, 2017 | 24.42 | 24.59 | 24.31 | 24.48 | 780,536 | +0.15(+0.61%) |
Oct 12, 2017 | 24.62 | 24.62 | 24.27 | 24.33 | 741,283 | -0.33(-1.33%) |
Oct 11, 2017 | 25.40 | 24.62 | 24.65 | 596,880 | -0.72(-2.82%) | |
Oct 10, 2017 | 25.10 | 25.55 | 25.10 | 25.37 | 558,596 | +0.39(+1.55%) |
Oct 09, 2017 | 25.49 | 25.58 | 24.89 | 24.98 | 677,696 | -0.51(-1.99%) |
Oct 06, 2017 | 25.43 | 25.55 | 25.28 | 25.49 | 468,079 | +0.06(+0.23%) |
Oct 05, 2017 | 25.73 | 25.82 | 25.34 | 25.43 | 742,548 | -0.30(-1.16%) |
Oct 04, 2017 | 25.89 | 26.09 | 25.68 | 25.73 | 645,361 | -0.06(-0.23%) |
Oct 03, 2017 | 25.85 | 26.00 | 25.73 | 25.79 | 650,959 | +0.09(+0.35%) |
Oct 02, 2017 | 25.82 | 25.86 | 25.46 | 25.70 | 592,357 | -0.15(-0.58%) |
Sep 29, 2017 | 25.58 | 25.94 | 25.37 | 25.85 | 788,684 | +0.33(+1.29%) |
Sep 28, 2017 | 25.55 | 25.73 | 25.19 | 25.52 | 961,513 | -0.03(-0.12%) |
Sep 27, 2017 | 25.10 | 25.73 | 25.04 | 25.55 | 834,084 | +0.45(+1.78%) |
Sep 26, 2017 | 24.86 | 25.40 | 24.80 | 25.10 | 672,532 | +0.36(+1.45%) |
Sep 25, 2017 | 24.98 | 25.13 | 24.71 | 24.74 | 855,714 | -0.24(-0.96%) |
Sep 22, 2017 | 24.83 | 25.01 | 24.65 | 24.98 | 1,304,867 | +0.03(+0.12%) |
Sep 21, 2017 | 25.43 | 25.46 | 24.86 | 24.95 | 776,978 | -0.54(-2.11%) |
Sep 20, 2017 | 25.37 | 25.64 | 25.19 | 25.49 | 643,610 | +0.18(+0.71%) |
Sep 19, 2017 | 25.34 | 25.49 | 25.16 | 25.31 | 355,079 | -0.12(-0.47%) |
Sep 18, 2017 | 25.31 | 25.46 | 25.16 | 25.43 | 523,084 | +0.15(+0.59%) |
Sep 15, 2017 | 25.07 | 25.56 | 24.83 | 25.28 | 1,116,700 | +0.24(+0.95%) |
Sep 14, 2017 | 25.10 | 25.19 | 24.76 | 25.04 | 668,979 | -0.06(-0.24%) |
Sep 13, 2017 | 25.01 | 25.13 | 24.70 | 25.10 | 729,861 | +0.15(+0.60%) |
Sep 12, 2017 | 25.07 | 25.16 | 24.51 | 24.95 | 795,589 | -0.15(-0.59%) |
Sep 11, 2017 | 24.98 | 25.22 | 24.51 | 25.10 | 969,187 | +0.06(+0.24%) |
Sep 08, 2017 | 25.34 | 25.34 | 24.89 | 25.04 | 445,226 | -0.27(-1.06%) |
Sep 07, 2017 | 25.31 | 25.39 | 25.07 | 25.31 | 543,407 | +0.00(+0.00%) |
Sep 06, 2017 | 25.31 | 25.52 | 25.25 | 25.31 | 621,985 | +0.12(+0.47%) |
Sep 05, 2017 | 25.52 | 25.53 | 25.16 | 25.19 | 651,810 | -0.30(-1.17%) |