Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.22 | 26.30 | 25.60 | 25.69 | 351,325 | -0.44(-1.68%) |
Nov 29, 2017 | 25.88 | 26.20 | 25.78 | 26.13 | 199,361 | +0.31(+1.20%) |
Nov 28, 2017 | 26.08 | 26.12 | 25.67 | 25.82 | 545,310 | -0.16(-0.62%) |
Nov 27, 2017 | 26.08 | 26.18 | 25.93 | 25.98 | 331,228 | -0.05(-0.19%) |
Nov 24, 2017 | 26.00 | 26.04 | 25.85 | 26.03 | 88,496 | +0.01(+0.04%) |
Nov 22, 2017 | 26.49 | 26.59 | 25.92 | 26.02 | 490,076 | -0.56(-2.11%) |
Nov 21, 2017 | 26.00 | 26.58 | 25.95 | 26.58 | 312,154 | +0.68(+2.63%) |
Nov 20, 2017 | 25.92 | 25.99 | 25.79 | 25.90 | 299,867 | -0.09(-0.35%) |
Nov 17, 2017 | 25.75 | 26.03 | 25.75 | 25.99 | 275,240 | +0.11(+0.43%) |
Nov 16, 2017 | 25.89 | 25.97 | 25.82 | 25.88 | 352,513 | +0.06(+0.23%) |
Nov 15, 2017 | 25.73 | 25.97 | 25.73 | 25.82 | 268,706 | -0.05(-0.19%) |
Nov 14, 2017 | 25.71 | 25.96 | 25.71 | 25.87 | 256,051 | +0.07(+0.27%) |
Nov 13, 2017 | 25.76 | 25.94 | 25.66 | 25.80 | 216,700 | +0.01(+0.04%) |
Nov 10, 2017 | 25.72 | 26.03 | 25.71 | 25.79 | 902,017 | -0.02(-0.08%) |
Nov 09, 2017 | 25.85 | 26.48 | 25.73 | 25.81 | 453,069 | -0.05(-0.19%) |
Nov 08, 2017 | 26.13 | 26.25 | 25.71 | 25.86 | 706,916 | -0.39(-1.49%) |
Nov 07, 2017 | 26.66 | 26.66 | 26.07 | 26.25 | 874,585 | -0.34(-1.28%) |
Nov 06, 2017 | 26.80 | 26.83 | 26.52 | 26.59 | 278,107 | -0.06(-0.23%) |
Nov 03, 2017 | 26.98 | 27.02 | 26.63 | 26.65 | 422,551 | -0.19(-0.71%) |
Nov 02, 2017 | 26.74 | 26.94 | 26.66 | 26.84 | 718,952 | +0.01(+0.04%) |
Nov 01, 2017 | 26.84 | 27.02 | 26.49 | 26.83 | 464,270 | -0.12(-0.45%) |
Oct 31, 2017 | 26.75 | 27.03 | 26.57 | 26.95 | 922,943 | +0.27(+1.01%) |
Oct 30, 2017 | 27.11 | 27.13 | 26.64 | 26.68 | 933,131 | -0.37(-1.37%) |
Oct 27, 2017 | 27.19 | 27.23 | 27.02 | 27.05 | 564,214 | -0.06(-0.22%) |
Oct 26, 2017 | 27.29 | 27.29 | 26.87 | 27.11 | 731,327 | -0.20(-0.73%) |
Oct 25, 2017 | 27.35 | 27.46 | 27.15 | 27.31 | 322,330 | -0.06(-0.22%) |
Oct 24, 2017 | 27.48 | 27.48 | 27.02 | 27.37 | 656,360 | -0.01(-0.04%) |
Oct 23, 2017 | 27.50 | 27.67 | 27.37 | 27.38 | 330,876 | -0.13(-0.47%) |
Oct 20, 2017 | 27.50 | 27.66 | 27.41 | 27.51 | 474,561 | +0.07(+0.26%) |
Oct 19, 2017 | 27.52 | 27.54 | 27.25 | 27.44 | 802,254 | -0.12(-0.44%) |
Oct 18, 2017 | 27.71 | 27.80 | 27.42 | 27.56 | 473,540 | -0.18(-0.65%) |
Oct 17, 2017 | 27.59 | 28.00 | 27.55 | 27.74 | 1,208,429 | +0.09(+0.33%) |
Oct 16, 2017 | 27.59 | 27.87 | 27.45 | 27.65 | 489,376 | +0.06(+0.22%) |
Oct 13, 2017 | 27.63 | 27.75 | 27.55 | 27.59 | 601,815 | -0.08(-0.29%) |
Oct 12, 2017 | 27.61 | 27.80 | 27.60 | 27.67 | 609,213 | +0.08(+0.29%) |
Oct 11, 2017 | 27.58 | 27.87 | 27.51 | 27.59 | 537,984 | +0.05(+0.18%) |
Oct 10, 2017 | 27.40 | 27.60 | 27.28 | 27.54 | 1,012,268 | +0.17(+0.62%) |
Oct 09, 2017 | 27.61 | 27.71 | 27.31 | 27.37 | 325,097 | -0.31(-1.12%) |
Oct 06, 2017 | 27.62 | 27.69 | 27.53 | 27.68 | 166,024 | +0.05(+0.18%) |
Oct 05, 2017 | 27.47 | 27.70 | 27.47 | 27.63 | 601,515 | +0.14(+0.51%) |
Oct 04, 2017 | 27.56 | 27.68 | 27.40 | 27.49 | 671,334 | -0.07(-0.25%) |
Oct 03, 2017 | 27.55 | 27.59 | 27.43 | 27.56 | 1,131,625 | +0.01(+0.04%) |
Oct 02, 2017 | 27.60 | 27.71 | 27.51 | 27.55 | 1,037,037 | -0.05(-0.18%) |
Sep 29, 2017 | 27.57 | 27.66 | 27.48 | 27.60 | 925,512 | +0.07(+0.25%) |
Sep 28, 2017 | 27.55 | 27.60 | 27.44 | 27.53 | 257,968 | -0.01(-0.04%) |
Sep 27, 2017 | 27.65 | 27.66 | 27.48 | 27.54 | 277,623 | -0.04(-0.15%) |
Sep 26, 2017 | 27.66 | 27.69 | 27.49 | 27.58 | 1,096,104 | +0.02(+0.07%) |
Sep 25, 2017 | 27.75 | 27.75 | 27.41 | 27.56 | 913,049 | -0.21(-0.76%) |
Sep 22, 2017 | 27.75 | 27.80 | 27.72 | 27.77 | 403,190 | +0.02(+0.07%) |
Sep 21, 2017 | 27.66 | 27.79 | 27.53 | 27.75 | 347,620 | +0.06(+0.22%) |
Sep 20, 2017 | 27.27 | 27.70 | 27.27 | 27.69 | 937,985 | +0.30(+1.10%) |
Sep 19, 2017 | 27.52 | 27.62 | 26.45 | 27.39 | 945,764 | -0.08(-0.29%) |
Sep 18, 2017 | 27.84 | 27.91 | 27.42 | 27.47 | 867,988 | -0.32(-1.15%) |
Sep 15, 2017 | 27.80 | 27.85 | 27.66 | 27.79 | 983,106 | -0.06(-0.22%) |
Sep 14, 2017 | 27.84 | 27.92 | 27.81 | 27.85 | 329,274 | +0.00(+0.00%) |
Sep 13, 2017 | 27.91 | 27.78 | 27.85 | 648,075 | +0.01(+0.04%) | |
Sep 12, 2017 | 27.80 | 27.84 | 27.75 | 27.84 | 1,093,767 | +0.07(+0.25%) |
Sep 11, 2017 | 27.75 | 27.88 | 27.62 | 27.77 | 856,058 | -0.11(-0.39%) |
Sep 08, 2017 | 27.91 | 27.99 | 27.67 | 27.88 | 578,556 | -0.02(-0.07%) |
Sep 07, 2017 | 27.83 | 28.03 | 27.76 | 27.90 | 958,445 | +0.07(+0.25%) |
Sep 06, 2017 | 28.01 | 28.01 | 27.70 | 27.83 | 508,448 | -0.16(-0.57%) |
Sep 05, 2017 | 27.95 | 27.99 | 27.89 | 27.99 | 826,026 | +0.02(+0.07%) |