Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.93 | 27.17 | 25.80 | 26.16 | 112,067 | -0.81(-2.99%) |
Nov 29, 2017 | 26.07 | 27.17 | 25.70 | 26.97 | 65,338 | +0.84(+3.23%) |
Nov 28, 2017 | 25.64 | 26.15 | 24.67 | 26.12 | 37,705 | +0.63(+2.46%) |
Nov 27, 2017 | 25.22 | 25.54 | 25.22 | 25.50 | 27,313 | +0.26(+1.04%) |
Nov 24, 2017 | 24.87 | 25.27 | 24.77 | 25.23 | 9,418 | +0.06(+0.22%) |
Nov 22, 2017 | 25.29 | 25.29 | 25.04 | 25.18 | 25,254 | -0.12(-0.48%) |
Nov 21, 2017 | 25.11 | 25.31 | 24.67 | 25.30 | 41,519 | +0.28(+1.12%) |
Nov 20, 2017 | 24.79 | 25.04 | 24.70 | 25.02 | 24,928 | +0.04(+0.15%) |
Nov 17, 2017 | 24.44 | 25.03 | 24.32 | 24.98 | 33,685 | +0.37(+1.48%) |
Nov 16, 2017 | 24.37 | 25.03 | 24.29 | 24.62 | 33,451 | +0.35(+1.43%) |
Nov 15, 2017 | 23.91 | 24.37 | 23.91 | 24.27 | 27,740 | +0.23(+0.97%) |
Nov 14, 2017 | 23.91 | 24.09 | 23.82 | 24.03 | 19,384 | +0.23(+0.95%) |
Nov 13, 2017 | 23.74 | 24.06 | 23.55 | 23.81 | 17,176 | -0.20(-0.82%) |
Nov 10, 2017 | 23.91 | 24.26 | 23.74 | 24.01 | 24,144 | -0.04(-0.16%) |
Nov 09, 2017 | 24.16 | 24.24 | 23.91 | 24.04 | 14,923 | -0.19(-0.77%) |
Nov 08, 2017 | 23.85 | 24.33 | 23.74 | 24.23 | 41,047 | +0.36(+1.49%) |
Nov 07, 2017 | 24.22 | 24.27 | 23.63 | 23.87 | 36,176 | -0.32(-1.32%) |
Nov 06, 2017 | 23.99 | 24.31 | 23.63 | 24.19 | 28,365 | +0.22(+0.90%) |
Nov 03, 2017 | 24.39 | 24.39 | 23.56 | 23.98 | 31,331 | -0.42(-1.73%) |
Nov 02, 2017 | 23.28 | 24.49 | 23.28 | 24.40 | 25,125 | +0.41(+1.72%) |
Nov 01, 2017 | 24.04 | 24.06 | 23.64 | 23.99 | 17,598 | -0.05(-0.20%) |
Oct 31, 2017 | 24.10 | 24.26 | 23.87 | 24.03 | 24,346 | -0.06(-0.23%) |
Oct 30, 2017 | 24.57 | 24.65 | 23.97 | 24.09 | 17,526 | -0.59(-2.39%) |
Oct 27, 2017 | 23.66 | 24.96 | 23.66 | 24.68 | 24,604 | +0.59(+2.45%) |
Oct 26, 2017 | 23.94 | 24.21 | 23.91 | 24.09 | 10,390 | +0.32(+1.34%) |
Oct 25, 2017 | 23.79 | 23.84 | 23.42 | 23.77 | 44,545 | +0.15(+0.63%) |
Oct 24, 2017 | 24.12 | 24.22 | 23.60 | 23.62 | 26,728 | -0.48(-1.98%) |
Oct 23, 2017 | 24.56 | 24.56 | 23.93 | 24.10 | 62,822 | -0.45(-1.83%) |
Oct 20, 2017 | 25.11 | 25.11 | 24.46 | 24.55 | 29,978 | -0.40(-1.62%) |
Oct 19, 2017 | 24.61 | 25.09 | 24.58 | 24.95 | 33,947 | +0.07(+0.30%) |
Oct 18, 2017 | 24.61 | 25.00 | 24.57 | 24.88 | 25,593 | +0.28(+1.14%) |
Oct 17, 2017 | 24.92 | 24.92 | 24.44 | 24.60 | 17,422 | -0.21(-0.83%) |
Oct 16, 2017 | 24.89 | 24.99 | 24.74 | 24.80 | 15,941 | +0.07(+0.30%) |
Oct 13, 2017 | 24.38 | 24.97 | 24.08 | 24.73 | 28,355 | +0.44(+1.81%) |
Oct 12, 2017 | 24.83 | 24.98 | 24.22 | 24.29 | 18,889 | -0.01(-0.04%) |
Oct 11, 2017 | 24.00 | 24.69 | 24.00 | 24.30 | 17,697 | +0.21(+0.86%) |
Oct 10, 2017 | 23.85 | 24.17 | 23.73 | 24.09 | 24,722 | +0.41(+1.74%) |
Oct 09, 2017 | 24.09 | 24.31 | 23.54 | 23.68 | 60,414 | -0.41(-1.71%) |
Oct 06, 2017 | 24.01 | 24.25 | 23.73 | 24.09 | 42,529 | +0.25(+1.06%) |
Oct 05, 2017 | 24.56 | 24.56 | 23.36 | 23.84 | 35,658 | -0.83(-3.38%) |
Oct 04, 2017 | 25.04 | 25.04 | 24.49 | 24.67 | 19,126 | -0.37(-1.46%) |
Oct 03, 2017 | 25.07 | 25.16 | 24.69 | 25.04 | 32,500 | -0.04(-0.15%) |
Oct 02, 2017 | 24.67 | 25.07 | 24.31 | 25.07 | 74,573 | +0.49(+1.98%) |
Sep 29, 2017 | 25.02 | 25.31 | 24.42 | 24.59 | 32,599 | -0.28(-1.13%) |
Sep 28, 2017 | 24.55 | 25.01 | 24.51 | 24.87 | 35,586 | +0.01(+0.04%) |
Sep 27, 2017 | 23.86 | 25.00 | 23.76 | 24.86 | 52,595 | +1.05(+4.41%) |
Sep 26, 2017 | 23.26 | 23.90 | 23.13 | 23.81 | 20,262 | +0.56(+2.42%) |
Sep 25, 2017 | 22.19 | 23.34 | 22.19 | 23.25 | 44,947 | +0.52(+2.31%) |
Sep 22, 2017 | 22.82 | 22.85 | 22.39 | 22.72 | 34,266 | -0.13(-0.57%) |
Sep 21, 2017 | 22.84 | 23.21 | 21.85 | 22.85 | 61,420 | -0.18(-0.77%) |
Sep 20, 2017 | 22.52 | 23.27 | 22.52 | 23.03 | 42,530 | +0.16(+0.70%) |
Sep 19, 2017 | 22.89 | 23.25 | 22.73 | 22.87 | 53,585 | -0.25(-1.09%) |
Sep 18, 2017 | 23.35 | 23.43 | 22.94 | 23.12 | 49,561 | -0.14(-0.60%) |
Sep 15, 2017 | 23.30 | 23.47 | 23.01 | 23.27 | 101,967 | +0.03(+0.12%) |
Sep 14, 2017 | 23.39 | 23.54 | 23.18 | 23.24 | 49,299 | -0.10(-0.44%) |
Sep 13, 2017 | 23.09 | 23.66 | 22.98 | 23.34 | 55,140 | +0.13(+0.57%) |
Sep 12, 2017 | 22.92 | 23.46 | 22.58 | 23.21 | 34,305 | +0.50(+2.19%) |
Sep 11, 2017 | 22.69 | 22.93 | 22.28 | 22.71 | 34,135 | +0.14(+0.62%) |
Sep 08, 2017 | 21.48 | 22.73 | 21.37 | 22.57 | 42,612 | +0.77(+3.51%) |
Sep 07, 2017 | 22.26 | 22.26 | 21.65 | 21.81 | 35,916 | -0.44(-1.97%) |
Sep 06, 2017 | 22.50 | 22.65 | 21.66 | 22.25 | 25,427 | +0.24(+1.10%) |
Sep 05, 2017 | 22.87 | 22.87 | 21.18 | 22.00 | 30,522 | -0.91(-3.95%) |