Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.79 | 26.79 | 26.42 | 26.63 | 184,099 | -0.07(-0.26%) |
Nov 29, 2017 | 26.39 | 26.78 | 26.37 | 26.70 | 283,253 | +0.12(+0.46%) |
Nov 28, 2017 | 26.76 | 26.76 | 26.50 | 26.58 | 145,863 | +0.00(+0.00%) |
Nov 27, 2017 | 26.64 | 26.88 | 26.17 | 26.58 | 159,558 | -0.18(-0.66%) |
Nov 24, 2017 | 26.77 | 26.98 | 26.36 | 26.75 | 153,891 | -0.02(-0.06%) |
Nov 22, 2017 | 26.62 | 26.77 | 26.42 | 26.77 | 197,169 | +0.42(+1.60%) |
Nov 21, 2017 | 25.95 | 26.67 | 25.87 | 26.35 | 261,555 | +0.22(+0.85%) |
Nov 20, 2017 | 25.83 | 26.68 | 25.58 | 26.13 | 274,621 | +0.24(+0.95%) |
Nov 17, 2017 | 25.56 | 25.93 | 25.36 | 25.88 | 262,807 | +0.32(+1.26%) |
Nov 16, 2017 | 24.79 | 25.72 | 24.65 | 25.56 | 302,600 | +0.80(+3.22%) |
Nov 15, 2017 | 23.63 | 25.19 | 23.55 | 24.76 | 435,672 | +1.14(+4.83%) |
Nov 14, 2017 | 24.98 | 24.98 | 23.45 | 23.62 | 350,583 | -1.30(-5.22%) |
Nov 13, 2017 | 25.29 | 25.72 | 23.87 | 24.92 | 198,257 | -0.37(-1.45%) |
Nov 10, 2017 | 25.41 | 25.80 | 25.11 | 25.29 | 123,654 | -0.16(-0.63%) |
Nov 09, 2017 | 25.90 | 25.98 | 25.30 | 25.45 | 196,126 | -0.70(-2.66%) |
Nov 08, 2017 | 24.88 | 26.15 | 24.88 | 26.15 | 259,663 | +1.16(+4.62%) |
Nov 07, 2017 | 25.41 | 25.48 | 24.96 | 24.99 | 228,063 | -0.30(-1.18%) |
Nov 06, 2017 | 25.47 | 25.83 | 25.21 | 25.29 | 210,180 | -0.35(-1.37%) |
Nov 03, 2017 | 26.18 | 26.18 | 25.33 | 25.64 | 867,604 | -0.47(-1.79%) |
Nov 02, 2017 | 26.03 | 26.18 | 25.90 | 26.11 | 536,337 | +0.26(+1.01%) |
Nov 01, 2017 | 25.23 | 25.97 | 25.23 | 25.85 | 448,682 | +0.89(+3.56%) |
Oct 31, 2017 | 25.22 | 25.22 | 24.35 | 24.96 | 284,631 | +0.03(+0.12%) |
Oct 30, 2017 | 25.41 | 25.45 | 24.54 | 24.93 | 133,654 | -0.47(-1.87%) |
Oct 27, 2017 | 25.90 | 25.90 | 24.75 | 25.41 | 180,190 | -0.28(-1.10%) |
Oct 26, 2017 | 25.77 | 26.01 | 25.59 | 25.69 | 315,179 | +0.04(+0.15%) |
Oct 25, 2017 | 25.67 | 26.03 | 25.50 | 25.65 | 201,945 | -0.02(-0.06%) |
Oct 24, 2017 | 25.74 | 25.92 | 25.28 | 25.67 | 156,621 | -0.21(-0.80%) |
Oct 23, 2017 | 24.46 | 25.87 | 24.39 | 25.87 | 407,249 | +1.61(+6.62%) |
Oct 20, 2017 | 24.63 | 24.88 | 23.89 | 24.27 | 280,749 | -0.34(-1.37%) |
Oct 19, 2017 | 24.14 | 24.93 | 24.04 | 24.60 | 375,377 | +0.34(+1.42%) |
Oct 18, 2017 | 24.23 | 24.61 | 24.04 | 24.26 | 215,412 | +0.18(+0.76%) |
Oct 17, 2017 | 23.90 | 24.31 | 23.77 | 24.07 | 223,550 | +0.08(+0.32%) |
Oct 16, 2017 | 24.00 | 24.40 | 23.89 | 24.00 | 188,173 | -0.08(-0.32%) |
Oct 13, 2017 | 24.22 | 24.44 | 24.01 | 24.07 | 223,370 | +0.07(+0.29%) |
Oct 12, 2017 | 23.86 | 24.25 | 23.71 | 24.01 | 145,259 | +0.21(+0.90%) |
Oct 11, 2017 | 24.18 | 24.24 | 23.75 | 23.79 | 258,746 | -0.27(-1.11%) |
Oct 10, 2017 | 23.97 | 24.27 | 23.80 | 24.06 | 234,452 | +0.03(+0.13%) |
Oct 09, 2017 | 24.32 | 24.34 | 23.63 | 24.03 | 174,966 | -0.34(-1.38%) |
Oct 06, 2017 | 24.13 | 24.56 | 23.88 | 24.37 | 199,881 | +0.10(+0.41%) |
Oct 05, 2017 | 24.07 | 24.33 | 24.07 | 24.27 | 244,524 | +0.23(+0.96%) |
Oct 04, 2017 | 23.67 | 24.04 | 23.58 | 24.04 | 172,538 | +0.42(+1.78%) |
Oct 03, 2017 | 23.29 | 23.80 | 23.05 | 23.62 | 217,984 | +0.32(+1.38%) |
Oct 02, 2017 | 23.58 | 23.81 | 23.07 | 23.29 | 160,099 | -0.31(-1.33%) |
Sep 29, 2017 | 23.37 | 23.79 | 23.10 | 23.61 | 407,507 | +0.24(+1.05%) |
Sep 28, 2017 | 23.16 | 23.46 | 23.11 | 23.36 | 159,961 | +0.25(+1.06%) |
Sep 27, 2017 | 23.13 | 23.46 | 22.81 | 23.12 | 208,757 | -0.02(-0.10%) |
Sep 26, 2017 | 22.97 | 23.42 | 22.76 | 23.14 | 163,551 | +0.15(+0.63%) |
Sep 25, 2017 | 23.35 | 23.63 | 22.66 | 23.00 | 141,628 | -0.40(-1.70%) |
Sep 22, 2017 | 23.23 | 23.52 | 23.19 | 23.39 | 306,752 | +0.16(+0.69%) |
Sep 21, 2017 | 23.52 | 23.52 | 23.01 | 23.23 | 165,297 | -0.19(-0.82%) |
Sep 20, 2017 | 23.49 | 23.62 | 23.35 | 23.42 | 130,718 | -0.06(-0.26%) |
Sep 19, 2017 | 23.62 | 23.62 | 23.33 | 23.49 | 171,689 | -0.04(-0.16%) |
Sep 18, 2017 | 23.35 | 23.60 | 23.16 | 23.52 | 275,293 | -0.15(-0.65%) |
Sep 15, 2017 | 23.42 | 23.71 | 23.19 | 23.68 | 284,916 | +0.30(+1.28%) |
Sep 14, 2017 | 23.68 | 23.98 | 22.98 | 23.38 | 179,487 | -0.26(-1.10%) |
Sep 13, 2017 | 24.27 | 24.53 | 23.39 | 23.64 | 500,012 | -0.62(-2.56%) |
Sep 12, 2017 | 24.50 | 24.59 | 24.01 | 24.26 | 534,826 | +0.01(+0.03%) |
Sep 11, 2017 | 23.78 | 24.41 | 23.75 | 24.25 | 422,695 | +0.93(+4.01%) |
Sep 08, 2017 | 23.62 | 23.65 | 23.01 | 23.32 | 302,809 | -0.62(-2.59%) |
Sep 07, 2017 | 24.09 | 24.22 | 23.62 | 23.94 | 291,072 | -0.02(-0.10%) |
Sep 06, 2017 | 24.24 | 24.37 | 23.52 | 23.96 | 277,160 | -0.28(-1.14%) |
Sep 05, 2017 | 23.62 | 24.29 | 23.42 | 24.24 | 369,555 | +0.91(+3.91%) |