Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.22 | 26.22 | 25.90 | 26.10 | 441,893 | -0.03(-0.10%) |
Nov 29, 2017 | 25.92 | 26.28 | 25.86 | 26.13 | 293,909 | +0.20(+0.77%) |
Nov 28, 2017 | 26.00 | 26.00 | 25.70 | 25.93 | 432,933 | +0.03(+0.11%) |
Nov 27, 2017 | 25.96 | 26.04 | 25.87 | 25.90 | 280,622 | -0.06(-0.24%) |
Nov 24, 2017 | 25.99 | 26.04 | 25.85 | 25.97 | 88,511 | +0.06(+0.24%) |
Nov 22, 2017 | 26.02 | 26.06 | 25.74 | 25.90 | 208,806 | -0.09(-0.35%) |
Nov 21, 2017 | 25.80 | 26.03 | 25.70 | 25.99 | 329,403 | +0.32(+1.23%) |
Nov 20, 2017 | 25.71 | 25.90 | 25.48 | 25.68 | 253,911 | +0.03(+0.11%) |
Nov 17, 2017 | 25.54 | 25.85 | 25.54 | 25.65 | 388,040 | -0.01(-0.04%) |
Nov 16, 2017 | 25.05 | 25.75 | 24.57 | 25.66 | 471,525 | -0.02(-0.07%) |
Nov 15, 2017 | 25.56 | 25.89 | 25.45 | 25.68 | 421,080 | -0.02(-0.07%) |
Nov 14, 2017 | 25.38 | 25.79 | 25.36 | 25.70 | 523,766 | +0.27(+1.07%) |
Nov 13, 2017 | 25.31 | 25.51 | 25.20 | 25.42 | 544,924 | +0.12(+0.46%) |
Nov 10, 2017 | 25.35 | 25.55 | 25.31 | 25.31 | 249,673 | -0.08(-0.32%) |
Nov 09, 2017 | 25.50 | 25.79 | 25.20 | 25.39 | 303,494 | -0.16(-0.64%) |
Nov 08, 2017 | 25.16 | 25.62 | 25.16 | 25.55 | 321,290 | +0.34(+1.36%) |
Nov 07, 2017 | 25.51 | 25.87 | 25.20 | 25.21 | 618,144 | -0.27(-1.07%) |
Nov 06, 2017 | 25.27 | 25.60 | 25.19 | 25.48 | 424,655 | +0.05(+0.21%) |
Nov 03, 2017 | 25.52 | 25.60 | 25.25 | 25.42 | 300,473 | -0.12(-0.46%) |
Nov 02, 2017 | 25.18 | 25.60 | 25.04 | 25.54 | 366,261 | +0.33(+1.33%) |
Nov 01, 2017 | 25.28 | 25.56 | 25.09 | 25.21 | 330,790 | -0.05(-0.18%) |
Oct 31, 2017 | 25.22 | 25.31 | 24.98 | 25.25 | 457,587 | +0.18(+0.72%) |
Oct 30, 2017 | 25.22 | 25.38 | 24.91 | 25.07 | 591,001 | -0.11(-0.43%) |
Oct 27, 2017 | 25.26 | 25.41 | 25.09 | 25.18 | 412,054 | -0.02(-0.07%) |
Oct 26, 2017 | 25.27 | 25.27 | 25.01 | 25.20 | 279,948 | +0.09(+0.36%) |
Oct 25, 2017 | 24.94 | 25.22 | 24.91 | 25.11 | 352,228 | +0.14(+0.54%) |
Oct 24, 2017 | 24.84 | 25.14 | 24.80 | 24.97 | 613,805 | +0.23(+0.91%) |
Oct 23, 2017 | 25.04 | 25.07 | 24.74 | 24.74 | 412,068 | -0.14(-0.55%) |
Oct 20, 2017 | 26.02 | 26.02 | 24.67 | 24.88 | 1,061,078 | -1.01(-3.91%) |
Oct 19, 2017 | 25.94 | 26.03 | 25.73 | 25.89 | 475,243 | -0.05(-0.17%) |
Oct 18, 2017 | 25.94 | 26.04 | 25.80 | 25.94 | 285,204 | +0.09(+0.35%) |
Oct 17, 2017 | 25.82 | 25.85 | 25.68 | 25.85 | 546,054 | +0.05(+0.18%) |
Oct 16, 2017 | 25.80 | 25.86 | 25.67 | 25.80 | 424,952 | -0.01(-0.03%) |
Oct 13, 2017 | 25.86 | 25.93 | 25.65 | 25.81 | 490,956 | +0.01(+0.03%) |
Oct 12, 2017 | 25.41 | 25.86 | 25.41 | 25.80 | 603,508 | +0.33(+1.28%) |
Oct 11, 2017 | 25.32 | 25.52 | 25.23 | 25.48 | 656,149 | +0.24(+0.97%) |
Oct 10, 2017 | 25.16 | 25.52 | 25.11 | 25.23 | 521,856 | +0.15(+0.61%) |
Oct 09, 2017 | 24.99 | 25.24 | 24.89 | 25.08 | 582,817 | +0.05(+0.22%) |
Oct 06, 2017 | 24.64 | 25.07 | 24.53 | 25.03 | 401,065 | +0.36(+1.47%) |
Oct 05, 2017 | 24.39 | 24.73 | 24.36 | 24.66 | 734,035 | +0.28(+1.15%) |
Oct 04, 2017 | 24.22 | 24.53 | 24.17 | 24.38 | 602,045 | +0.13(+0.52%) |
Oct 03, 2017 | 24.54 | 24.54 | 24.12 | 24.26 | 463,084 | -0.24(-1.00%) |
Oct 02, 2017 | 24.49 | 24.60 | 24.34 | 24.50 | 618,239 | +0.09(+0.37%) |
Sep 29, 2017 | 24.39 | 24.53 | 24.32 | 24.41 | 609,552 | -0.03(-0.11%) |
Sep 28, 2017 | 24.31 | 24.64 | 24.20 | 24.44 | 529,308 | +0.19(+0.78%) |
Sep 27, 2017 | 24.22 | 24.49 | 23.83 | 24.25 | 1,091,559 | +0.74(+3.15%) |
Sep 26, 2017 | 23.42 | 23.61 | 23.34 | 23.51 | 181,341 | +0.12(+0.50%) |
Sep 25, 2017 | 23.25 | 23.62 | 23.25 | 23.39 | 296,226 | +0.21(+0.88%) |
Sep 22, 2017 | 23.05 | 23.36 | 23.03 | 23.19 | 230,220 | +0.20(+0.85%) |
Sep 21, 2017 | 23.07 | 23.26 | 22.93 | 22.99 | 255,533 | -0.06(-0.27%) |
Sep 20, 2017 | 22.78 | 23.06 | 22.66 | 23.05 | 440,380 | +0.42(+1.85%) |
Sep 19, 2017 | 22.95 | 22.95 | 22.52 | 22.63 | 432,443 | -0.32(-1.40%) |
Sep 18, 2017 | 22.98 | 23.03 | 22.83 | 22.95 | 261,284 | +0.02(+0.08%) |
Sep 15, 2017 | 22.87 | 22.97 | 22.62 | 22.94 | 1,089,828 | -0.04(-0.16%) |
Sep 14, 2017 | 23.19 | 23.19 | 22.78 | 22.97 | 404,239 | -0.31(-1.34%) |
Sep 13, 2017 | 22.76 | 23.31 | 22.76 | 23.28 | 322,524 | +0.50(+2.19%) |
Sep 12, 2017 | 22.93 | 23.11 | 22.78 | 22.78 | 228,966 | -0.18(-0.78%) |
Sep 11, 2017 | 22.95 | 22.98 | 22.70 | 22.96 | 366,661 | +0.15(+0.66%) |
Sep 08, 2017 | 22.47 | 22.95 | 22.40 | 22.81 | 136,523 | +0.36(+1.59%) |
Sep 07, 2017 | 22.57 | 22.57 | 22.34 | 22.45 | 164,079 | -0.06(-0.28%) |
Sep 06, 2017 | 22.33 | 22.67 | 22.25 | 22.52 | 244,076 | +0.24(+1.08%) |
Sep 05, 2017 | 22.90 | 22.96 | 22.20 | 22.28 | 375,730 | -0.63(-2.76%) |