Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.50 | 26.55 | 26.45 | 26.50 | 7,914 | -0.01(-0.04%) |
Nov 29, 2017 | 26.28 | 26.53 | 26.22 | 26.51 | 7,101 | +0.23(+0.88%) |
Nov 28, 2017 | 26.40 | 26.49 | 26.26 | 26.28 | 6,150 | -0.26(-0.98%) |
Nov 27, 2017 | 26.46 | 26.55 | 26.38 | 26.54 | 10,560 | +0.09(+0.34%) |
Nov 24, 2017 | 26.50 | 26.50 | 26.31 | 26.45 | 4,090 | -0.05(-0.19%) |
Nov 22, 2017 | 26.34 | 26.52 | 26.27 | 26.50 | 7,292 | +0.30(+1.15%) |
Nov 21, 2017 | 26.39 | 26.52 | 26.20 | 26.20 | 21,874 | -0.19(-0.71%) |
Nov 20, 2017 | 26.35 | 26.54 | 26.35 | 26.39 | 5,555 | -0.04(-0.17%) |
Nov 17, 2017 | 26.21 | 26.43 | 26.21 | 26.43 | 10,145 | +0.14(+0.53%) |
Nov 16, 2017 | 26.04 | 26.31 | 26.04 | 26.29 | 17,002 | +0.27(+1.04%) |
Nov 15, 2017 | 26.06 | 26.20 | 26.01 | 26.02 | 5,525 | -0.07(-0.27%) |
Nov 14, 2017 | 26.07 | 26.15 | 26.06 | 26.09 | 8,005 | +0.02(+0.08%) |
Nov 13, 2017 | 26.07 | 26.17 | 26.06 | 26.07 | 5,540 | +0.01(+0.04%) |
Nov 10, 2017 | 26.09 | 26.18 | 26.06 | 26.06 | 10,512 | -0.04(-0.15%) |
Nov 09, 2017 | 26.05 | 26.16 | 26.05 | 26.10 | 10,935 | +0.04(+0.15%) |
Nov 08, 2017 | 26.05 | 26.15 | 26.00 | 26.06 | 21,098 | +0.03(+0.12%) |
Nov 07, 2017 | 26.07 | 26.20 | 26.03 | 26.03 | 8,558 | -0.07(-0.27%) |
Nov 06, 2017 | 26.06 | 26.20 | 26.06 | 26.10 | 9,807 | -0.02(-0.08%) |
Nov 03, 2017 | 26.21 | 26.26 | 26.11 | 26.12 | 6,528 | -0.15(-0.59%) |
Nov 02, 2017 | 26.25 | 26.27 | 26.21 | 26.27 | 4,765 | -0.01(-0.02%) |
Nov 01, 2017 | 26.26 | 26.40 | 26.23 | 26.28 | 3,942 | -0.09(-0.34%) |
Oct 31, 2017 | 26.31 | 26.40 | 26.24 | 26.37 | 20,939 | +0.00(+0.01%) |
Oct 30, 2017 | 26.29 | 26.42 | 26.27 | 26.37 | 6,559 | +0.07(+0.26%) |
Oct 27, 2017 | 26.24 | 26.38 | 26.23 | 26.30 | 14,063 | +0.06(+0.22%) |
Oct 26, 2017 | 26.36 | 26.36 | 26.19 | 26.24 | 8,774 | -0.04(-0.14%) |
Oct 25, 2017 | 26.92 | 26.92 | 26.28 | 26.28 | 4,715 | -0.29(-1.09%) |
Oct 24, 2017 | 26.80 | 26.80 | 26.47 | 26.57 | 11,494 | -0.17(-0.64%) |
Oct 23, 2017 | 26.39 | 26.74 | 26.39 | 26.74 | 3,104 | +0.33(+1.25%) |
Oct 20, 2017 | 26.58 | 26.69 | 26.41 | 26.41 | 9,018 | -0.18(-0.68%) |
Oct 19, 2017 | 26.60 | 26.82 | 26.59 | 26.59 | 2,028 | -0.08(-0.31%) |
Oct 18, 2017 | 26.55 | 26.82 | 26.55 | 26.67 | 3,029 | +0.02(+0.08%) |
Oct 17, 2017 | 26.70 | 26.80 | 26.62 | 26.65 | 6,246 | -0.22(-0.81%) |
Oct 16, 2017 | 26.67 | 26.89 | 26.65 | 26.87 | 6,530 | +0.09(+0.33%) |
Oct 13, 2017 | 26.56 | 26.79 | 26.56 | 26.78 | 6,617 | +0.01(+0.04%) |
Oct 12, 2017 | 26.53 | 26.79 | 26.53 | 26.77 | 6,823 | +0.10(+0.37%) |
Oct 11, 2017 | 26.54 | 26.69 | 26.54 | 26.67 | 3,264 | -0.01(-0.04%) |
Oct 10, 2017 | 26.41 | 26.68 | 26.41 | 26.68 | 3,271 | +0.26(+0.98%) |
Oct 09, 2017 | 26.69 | 26.69 | 26.40 | 26.42 | 4,578 | -0.24(-0.90%) |
Oct 06, 2017 | 26.50 | 26.69 | 26.38 | 26.66 | 13,330 | -0.21(-0.78%) |
Oct 05, 2017 | 26.32 | 26.87 | 26.32 | 26.87 | 4,651 | +0.47(+1.78%) |
Oct 04, 2017 | 26.25 | 26.45 | 26.25 | 26.40 | 9,587 | +0.02(+0.08%) |
Oct 03, 2017 | 26.37 | 26.38 | 26.30 | 26.38 | 5,919 | +0.13(+0.50%) |
Oct 02, 2017 | 26.27 | 26.49 | 26.17 | 26.25 | 10,992 | +0.01(+0.04%) |
Sep 29, 2017 | 26.11 | 26.27 | 26.11 | 26.24 | 4,130 | +0.13(+0.50%) |
Sep 28, 2017 | 26.19 | 26.29 | 26.11 | 26.11 | 13,705 | -0.08(-0.31%) |
Sep 27, 2017 | 26.30 | 26.39 | 26.19 | 26.19 | 8,653 | -0.06(-0.23%) |
Sep 26, 2017 | 26.37 | 26.43 | 26.25 | 26.25 | 8,588 | -0.16(-0.61%) |
Sep 25, 2017 | 26.30 | 26.46 | 26.30 | 26.41 | 11,551 | +0.13(+0.49%) |
Sep 22, 2017 | 26.29 | 26.36 | 26.27 | 26.28 | 16,980 | -0.01(-0.04%) |
Sep 21, 2017 | 26.33 | 26.37 | 26.29 | 26.29 | 13,783 | +0.02(+0.08%) |
Sep 20, 2017 | 26.41 | 26.46 | 26.27 | 26.27 | 28,558 | -0.16(-0.61%) |
Sep 19, 2017 | 26.51 | 26.51 | 26.43 | 26.43 | 5,486 | -0.01(-0.04%) |
Sep 18, 2017 | 26.43 | 26.68 | 26.42 | 26.44 | 9,285 | +0.00(+0.00%) |
Sep 15, 2017 | 26.50 | 26.67 | 26.37 | 26.44 | 15,625 | -0.06(-0.23%) |
Sep 14, 2017 | 26.57 | 26.72 | 26.49 | 26.50 | 8,924 | -0.41(-1.52%) |
Sep 13, 2017 | 26.82 | 26.92 | 26.82 | 26.91 | 10,462 | +0.08(+0.30%) |
Sep 12, 2017 | 26.78 | 26.93 | 26.78 | 26.83 | 13,723 | +0.01(+0.04%) |
Sep 11, 2017 | 26.79 | 26.85 | 26.79 | 26.82 | 3,415 | +0.11(+0.41%) |
Sep 08, 2017 | 26.83 | 26.83 | 26.70 | 26.71 | 6,873 | -0.30(-1.13%) |
Sep 07, 2017 | 26.96 | 27.06 | 26.76 | 27.02 | 5,254 | -0.06(-0.24%) |
Sep 06, 2017 | 26.84 | 27.09 | 26.84 | 27.08 | 9,069 | +0.03(+0.11%) |
Sep 05, 2017 | 26.83 | 27.05 | 26.83 | 27.05 | 2,911 | +0.24(+0.90%) |