Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.75 | 25.75 | 25.63 | 25.72 | 10,021 | +0.08(+0.31%) |
Nov 29, 2017 | 26.19 | 26.19 | 25.37 | 25.64 | 28,799 | -0.62(-2.36%) |
Nov 28, 2017 | 26.27 | 26.27 | 26.20 | 26.26 | 11,005 | -0.01(-0.04%) |
Nov 27, 2017 | 26.51 | 26.51 | 26.24 | 26.27 | 11,960 | -0.36(-1.35%) |
Nov 24, 2017 | 26.71 | 26.71 | 26.50 | 26.63 | 6,926 | -0.13(-0.49%) |
Nov 23, 2017 | 26.70 | 26.76 | 26.70 | 26.76 | 4,247 | +0.08(+0.30%) |
Nov 22, 2017 | 26.92 | 26.92 | 26.68 | 26.68 | 8,703 | -0.04(-0.15%) |
Nov 21, 2017 | 26.86 | 26.86 | 26.69 | 26.72 | 13,963 | +0.15(+0.56%) |
Nov 20, 2017 | 26.69 | 26.69 | 26.46 | 26.57 | 7,198 | +0.05(+0.19%) |
Nov 17, 2017 | 26.64 | 26.64 | 26.52 | 26.52 | 5,076 | +0.13(+0.49%) |
Nov 16, 2017 | 25.93 | 26.39 | 25.93 | 26.39 | 4,870 | +0.51(+1.97%) |
Nov 15, 2017 | 25.71 | 25.94 | 25.42 | 25.88 | 14,263 | +0.02(+0.08%) |
Nov 14, 2017 | 26.25 | 26.25 | 25.76 | 25.86 | 8,143 | -0.50(-1.90%) |
Nov 13, 2017 | 26.17 | 26.43 | 26.17 | 26.36 | 5,641 | +0.17(+0.65%) |
Nov 10, 2017 | 26.31 | 26.31 | 26.14 | 26.19 | 13,095 | -0.08(-0.30%) |
Nov 09, 2017 | 26.41 | 26.41 | 26.00 | 26.27 | 19,348 | -0.13(-0.49%) |
Nov 08, 2017 | 26.45 | 26.45 | 26.25 | 26.40 | 8,289 | -0.11(-0.41%) |
Nov 07, 2017 | 26.59 | 26.60 | 26.48 | 26.51 | 8,239 | +0.13(+0.49%) |
Nov 06, 2017 | 26.25 | 26.41 | 26.25 | 26.38 | 8,720 | +0.40(+1.54%) |
Nov 03, 2017 | 25.96 | 26.06 | 25.92 | 25.98 | 4,244 | -0.03(-0.12%) |
Nov 02, 2017 | 26.35 | 26.35 | 26.01 | 26.01 | 4,543 | -0.14(-0.54%) |
Nov 01, 2017 | 26.26 | 26.37 | 26.15 | 26.15 | 16,468 | +0.21(+0.81%) |
Oct 31, 2017 | 25.75 | 25.95 | 25.65 | 25.94 | 4,317 | +0.44(+1.73%) |
Oct 30, 2017 | 25.50 | 25.69 | 25.44 | 25.50 | 29,387 | +0.12(+0.47%) |
Oct 27, 2017 | 25.56 | 25.56 | 25.30 | 25.38 | 25,221 | +0.04(+0.16%) |
Oct 26, 2017 | 25.39 | 25.48 | 25.26 | 25.34 | 24,834 | -0.12(-0.47%) |
Oct 25, 2017 | 25.76 | 25.76 | 25.35 | 25.46 | 15,103 | -0.11(-0.43%) |
Oct 24, 2017 | 25.67 | 25.67 | 25.45 | 25.57 | 4,765 | +0.09(+0.35%) |
Oct 23, 2017 | 25.77 | 25.77 | 25.48 | 25.48 | 7,624 | -0.11(-0.43%) |
Oct 20, 2017 | 25.60 | 25.72 | 25.59 | 25.59 | 5,706 | +0.33(+1.31%) |
Oct 19, 2017 | 25.41 | 25.41 | 25.05 | 25.26 | 6,763 | -0.44(-1.71%) |
Oct 18, 2017 | 25.84 | 25.84 | 25.61 | 25.70 | 12,442 | +0.05(+0.19%) |
Oct 17, 2017 | 25.90 | 25.95 | 25.63 | 25.65 | 9,491 | -0.34(-1.31%) |
Oct 16, 2017 | 25.88 | 25.99 | 25.80 | 25.99 | 4,219 | +0.44(+1.72%) |
Oct 13, 2017 | 25.54 | 25.67 | 25.54 | 25.55 | 6,617 | +0.25(+0.99%) |
Oct 12, 2017 | 25.64 | 25.64 | 25.29 | 25.30 | 4,436 | -0.22(-0.86%) |
Oct 11, 2017 | 25.68 | 25.68 | 25.52 | 25.52 | 13,662 | -0.16(-0.62%) |
Oct 10, 2017 | 25.71 | 25.57 | 25.68 | 18,666 | +0.39(+1.54%) | |
Oct 06, 2017 | 25.35 | 25.36 | 25.27 | 25.29 | 6,289 | -0.14(-0.55%) |
Oct 05, 2017 | 25.35 | 25.47 | 25.23 | 25.43 | 6,045 | +0.31(+1.23%) |
Oct 04, 2017 | 25.25 | 25.25 | 25.09 | 25.12 | 18,690 | -0.09(-0.36%) |
Oct 03, 2017 | 25.06 | 25.24 | 25.06 | 25.21 | 11,717 | +0.26(+1.04%) |
Oct 02, 2017 | 24.99 | 25.05 | 24.87 | 24.95 | 12,730 | +0.19(+0.77%) |
Sep 29, 2017 | 24.69 | 24.85 | 24.69 | 24.76 | 6,481 | +0.29(+1.19%) |
Sep 28, 2017 | 24.44 | 24.48 | 24.44 | 24.47 | 6,462 | -0.26(-1.05%) |
Sep 27, 2017 | 24.73 | 24.40 | 24.73 | 10,966 | +0.51(+2.11%) | |
Sep 26, 2017 | 24.45 | 24.45 | 24.22 | 24.22 | 6,613 | +0.11(+0.46%) |
Sep 25, 2017 | 24.67 | 24.67 | 23.94 | 24.11 | 9,752 | -0.69(-2.78%) |
Sep 22, 2017 | 24.64 | 24.80 | 24.61 | 24.80 | 8,274 | -0.03(-0.12%) |
Sep 21, 2017 | 25.10 | 25.10 | 24.82 | 24.83 | 4,929 | -0.18(-0.72%) |
Sep 20, 2017 | 24.95 | 25.01 | 24.74 | 25.01 | 12,391 | +0.03(+0.12%) |
Sep 19, 2017 | 25.10 | 25.10 | 24.89 | 24.98 | 6,038 | +0.02(+0.08%) |
Sep 18, 2017 | 24.68 | 25.10 | 24.68 | 24.96 | 25,779 | +0.34(+1.38%) |
Sep 15, 2017 | 24.57 | 24.73 | 24.57 | 24.62 | 1,406 | +0.02(+0.08%) |
Sep 14, 2017 | 24.65 | 24.69 | 24.51 | 24.60 | 10,442 | -0.05(-0.20%) |
Sep 13, 2017 | 24.44 | 24.68 | 24.44 | 24.65 | 5,941 | +0.23(+0.94%) |
Sep 12, 2017 | 24.33 | 24.44 | 24.25 | 24.42 | 5,960 | +0.26(+1.08%) |
Sep 11, 2017 | 24.19 | 24.21 | 24.10 | 24.16 | 2,887 | +0.32(+1.34%) |
Sep 08, 2017 | 23.81 | 23.99 | 23.81 | 23.84 | 240,686 | -0.09(-0.38%) |
Sep 07, 2017 | 23.91 | 23.97 | 23.88 | 23.93 | 8,584 | +0.05(+0.21%) |
Sep 06, 2017 | 24.25 | 24.25 | 23.79 | 23.88 | 6,241 | -0.17(-0.71%) |
Sep 05, 2017 | 24.24 | 24.24 | 23.89 | 24.05 | 5,454 | -0.28(-1.15%) |