Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.24 | 25.99 | 25.02 | 25.50 | 16,891 | +0.00(+0.00%) |
Nov 29, 2017 | 25.06 | 25.95 | 25.03 | 25.50 | 17,738 | +0.27(+1.05%) |
Nov 28, 2017 | 25.06 | 25.28 | 24.84 | 25.24 | 6,430 | +0.09(+0.35%) |
Nov 27, 2017 | 24.40 | 25.15 | 24.31 | 25.15 | 4,450 | +0.62(+2.53%) |
Nov 24, 2017 | 24.66 | 24.66 | 24.09 | 24.53 | 2,721 | +0.00(+0.00%) |
Nov 22, 2017 | 24.80 | 24.80 | 24.35 | 24.53 | 5,615 | -0.18(-0.72%) |
Nov 21, 2017 | 24.40 | 24.71 | 24.30 | 24.71 | 6,892 | +0.49(+2.01%) |
Nov 20, 2017 | 23.82 | 24.26 | 23.82 | 24.22 | 6,437 | +0.49(+2.05%) |
Nov 17, 2017 | 23.51 | 24.22 | 23.47 | 23.73 | 7,053 | +0.04(+0.19%) |
Nov 16, 2017 | 23.29 | 24.13 | 23.07 | 23.69 | 5,249 | +0.58(+2.49%) |
Nov 15, 2017 | 23.38 | 23.78 | 23.05 | 23.11 | 12,366 | -0.31(-1.32%) |
Nov 14, 2017 | 23.38 | 23.82 | 23.25 | 23.42 | 12,366 | +0.32(+1.38%) |
Nov 13, 2017 | 23.02 | 23.72 | 22.71 | 23.10 | 20,538 | +0.04(+0.19%) |
Nov 10, 2017 | 22.84 | 23.43 | 22.53 | 23.06 | 16,429 | +0.09(+0.38%) |
Nov 09, 2017 | 22.71 | 24.96 | 22.53 | 22.97 | 37,761 | +0.53(+2.36%) |
Nov 08, 2017 | 23.81 | 24.16 | 22.13 | 22.44 | 31,685 | -1.19(-5.04%) |
Nov 07, 2017 | 25.49 | 25.78 | 23.63 | 23.63 | 17,037 | -2.73(-10.37%) |
Nov 06, 2017 | 26.19 | 26.59 | 26.10 | 26.37 | 12,987 | +0.26(+1.01%) |
Nov 03, 2017 | 25.93 | 26.46 | 25.93 | 26.10 | 6,035 | -0.35(-1.33%) |
Nov 02, 2017 | 25.84 | 26.98 | 25.84 | 26.46 | 11,267 | +1.01(+3.99%) |
Nov 01, 2017 | 25.84 | 25.99 | 25.44 | 25.44 | 5,291 | -0.04(-0.17%) |
Oct 31, 2017 | 25.75 | 26.11 | 25.44 | 25.49 | 19,669 | -0.09(-0.34%) |
Oct 30, 2017 | 26.46 | 26.46 | 25.57 | 25.57 | 4,497 | -0.75(-2.85%) |
Oct 27, 2017 | 26.24 | 26.32 | 25.88 | 26.32 | 12,376 | +0.13(+0.50%) |
Oct 26, 2017 | 26.54 | 26.63 | 25.97 | 26.19 | 5,278 | -0.44(-1.66%) |
Oct 25, 2017 | 26.54 | 26.94 | 26.54 | 26.63 | 4,446 | -0.18(-0.66%) |
Oct 24, 2017 | 26.81 | 27.21 | 26.68 | 26.81 | 12,802 | +0.26(+1.00%) |
Oct 23, 2017 | 26.37 | 26.72 | 26.37 | 26.54 | 2,509 | +0.00(+0.00%) |
Oct 20, 2017 | 26.50 | 26.63 | 26.14 | 26.54 | 7,548 | +0.35(+1.35%) |
Oct 19, 2017 | 25.74 | 26.46 | 25.71 | 26.19 | 6,679 | -0.18(-0.67%) |
Oct 18, 2017 | 26.50 | 26.57 | 26.32 | 26.37 | 3,569 | -0.04(-0.17%) |
Oct 17, 2017 | 26.98 | 26.98 | 26.28 | 26.41 | 4,896 | -0.57(-2.12%) |
Oct 16, 2017 | 26.51 | 26.98 | 26.51 | 26.98 | 8,426 | +0.18(+0.66%) |
Oct 13, 2017 | 27.07 | 27.07 | 26.15 | 26.81 | 8,095 | +0.44(+1.67%) |
Oct 12, 2017 | 26.72 | 26.90 | 26.19 | 26.37 | 7,174 | -0.40(-1.48%) |
Oct 11, 2017 | 26.37 | 26.94 | 26.37 | 26.76 | 26,504 | +0.18(+0.66%) |
Oct 10, 2017 | 26.19 | 26.63 | 26.19 | 26.59 | 14,296 | +0.48(+1.86%) |
Oct 09, 2017 | 26.72 | 26.72 | 26.10 | 26.10 | 8,583 | +0.00(+0.00%) |
Oct 06, 2017 | 25.97 | 26.24 | 25.88 | 26.10 | 5,647 | -0.09(-0.34%) |
Oct 05, 2017 | 25.84 | 26.28 | 25.75 | 26.19 | 12,626 | +0.31(+1.19%) |
Oct 04, 2017 | 26.32 | 26.85 | 25.84 | 25.88 | 27,026 | -0.31(-1.18%) |
Oct 03, 2017 | 25.49 | 26.41 | 25.49 | 26.19 | 10,209 | -0.09(-0.34%) |
Oct 02, 2017 | 25.49 | 26.32 | 25.48 | 26.28 | 24,165 | +0.97(+3.83%) |
Sep 29, 2017 | 25.31 | 25.55 | 24.78 | 25.31 | 31,024 | +0.18(+0.70%) |
Sep 28, 2017 | 24.74 | 25.36 | 24.74 | 25.13 | 17,785 | +0.00(+0.00%) |
Sep 27, 2017 | 24.34 | 25.13 | 24.29 | 25.13 | 32,692 | +0.88(+3.64%) |
Sep 26, 2017 | 23.90 | 25.04 | 23.90 | 24.25 | 12,324 | +0.31(+1.29%) |
Sep 25, 2017 | 23.90 | 24.12 | 23.90 | 23.94 | 8,479 | -0.04(-0.18%) |
Sep 22, 2017 | 23.55 | 24.25 | 23.55 | 23.99 | 9,151 | +0.31(+1.30%) |
Sep 21, 2017 | 23.77 | 23.77 | 23.59 | 23.68 | 4,159 | +0.04(+0.19%) |
Sep 20, 2017 | 23.59 | 23.77 | 23.59 | 23.63 | 7,931 | +0.26(+1.13%) |
Sep 19, 2017 | 23.99 | 24.43 | 23.37 | 23.37 | 13,797 | -0.26(-1.12%) |
Sep 18, 2017 | 23.28 | 23.81 | 23.28 | 23.63 | 24,102 | +0.44(+1.90%) |
Sep 15, 2017 | 23.19 | 23.74 | 23.15 | 23.19 | 40,740 | +0.09(+0.38%) |
Sep 14, 2017 | 23.15 | 23.19 | 22.84 | 23.10 | 9,308 | -0.04(-0.19%) |
Sep 13, 2017 | 22.97 | 23.32 | 22.97 | 23.15 | 9,258 | -0.09(-0.38%) |
Sep 12, 2017 | 23.28 | 23.32 | 23.10 | 23.24 | 8,702 | -0.04(-0.19%) |
Sep 11, 2017 | 22.93 | 23.28 | 22.93 | 23.28 | 13,042 | +0.48(+2.13%) |
Sep 08, 2017 | 22.84 | 22.97 | 22.62 | 22.80 | 7,151 | -0.04(-0.19%) |
Sep 07, 2017 | 23.19 | 23.19 | 22.58 | 22.84 | 10,212 | -0.13(-0.58%) |
Sep 06, 2017 | 22.80 | 23.19 | 22.62 | 22.97 | 9,621 | +0.22(+0.97%) |
Sep 05, 2017 | 23.01 | 23.25 | 22.58 | 22.75 | 18,306 | -0.35(-1.53%) |