Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.44 | 25.51 | 24.93 | 25.06 | 159,112 | -0.29(-1.12%) |
Nov 29, 2017 | 25.11 | 25.48 | 25.11 | 25.35 | 63,462 | +0.34(+1.35%) |
Nov 28, 2017 | 25.11 | 25.18 | 24.87 | 25.01 | 48,843 | +0.00(+0.00%) |
Nov 27, 2017 | 24.87 | 25.29 | 24.87 | 25.01 | 21,999 | +0.15(+0.59%) |
Nov 24, 2017 | 25.04 | 25.04 | 24.76 | 24.87 | 15,949 | -0.07(-0.29%) |
Nov 22, 2017 | 24.97 | 25.20 | 24.91 | 24.94 | 32,409 | -0.05(-0.22%) |
Nov 21, 2017 | 24.84 | 25.11 | 24.67 | 24.99 | 34,964 | +0.22(+0.88%) |
Nov 20, 2017 | 24.79 | 24.89 | 24.55 | 24.77 | 35,472 | +0.05(+0.18%) |
Nov 17, 2017 | 24.51 | 24.79 | 24.51 | 24.73 | 24,415 | +0.07(+0.30%) |
Nov 16, 2017 | 24.01 | 24.75 | 24.01 | 24.66 | 23,440 | +0.27(+1.12%) |
Nov 15, 2017 | 24.11 | 24.66 | 24.11 | 24.38 | 33,150 | +0.07(+0.30%) |
Nov 14, 2017 | 24.20 | 24.39 | 23.98 | 24.31 | 38,862 | +0.07(+0.30%) |
Nov 13, 2017 | 24.57 | 24.57 | 24.14 | 24.24 | 16,220 | -0.34(-1.37%) |
Nov 10, 2017 | 24.85 | 25.06 | 24.34 | 24.57 | 19,675 | -0.32(-1.28%) |
Nov 09, 2017 | 24.65 | 25.01 | 24.10 | 24.89 | 48,735 | +0.13(+0.52%) |
Nov 08, 2017 | 26.97 | 26.97 | 24.66 | 24.76 | 61,109 | -1.46(-5.57%) |
Nov 07, 2017 | 26.64 | 27.07 | 26.05 | 26.23 | 27,667 | -0.56(-2.08%) |
Nov 06, 2017 | 27.05 | 27.56 | 26.73 | 26.78 | 38,265 | -0.66(-2.40%) |
Nov 03, 2017 | 27.39 | 27.49 | 27.11 | 27.44 | 23,564 | +0.05(+0.17%) |
Nov 02, 2017 | 27.45 | 27.50 | 27.27 | 27.39 | 30,705 | -0.06(-0.23%) |
Nov 01, 2017 | 27.39 | 27.58 | 27.13 | 27.46 | 23,181 | +0.08(+0.30%) |
Oct 31, 2017 | 27.07 | 27.47 | 26.75 | 27.38 | 60,150 | +0.44(+1.63%) |
Oct 30, 2017 | 27.37 | 27.59 | 26.84 | 26.94 | 24,796 | -0.58(-2.09%) |
Oct 27, 2017 | 27.27 | 27.66 | 27.09 | 27.51 | 46,515 | +0.30(+1.11%) |
Oct 26, 2017 | 26.95 | 27.23 | 26.65 | 27.21 | 38,468 | +0.32(+1.19%) |
Oct 25, 2017 | 26.59 | 26.90 | 26.53 | 26.89 | 20,396 | +0.13(+0.48%) |
Oct 24, 2017 | 27.00 | 27.21 | 26.71 | 26.76 | 52,478 | -0.18(-0.68%) |
Oct 23, 2017 | 27.30 | 27.30 | 26.79 | 26.95 | 56,806 | -0.23(-0.84%) |
Oct 20, 2017 | 27.09 | 27.19 | 26.86 | 27.18 | 69,157 | +0.22(+0.81%) |
Oct 19, 2017 | 26.89 | 27.05 | 26.75 | 26.96 | 23,594 | -0.09(-0.34%) |
Oct 18, 2017 | 27.18 | 27.18 | 26.96 | 27.05 | 23,211 | -0.12(-0.44%) |
Oct 17, 2017 | 27.15 | 27.33 | 27.05 | 27.17 | 33,796 | +0.11(+0.41%) |
Oct 16, 2017 | 26.86 | 27.29 | 26.77 | 27.06 | 49,889 | +0.10(+0.37%) |
Oct 13, 2017 | 26.95 | 27.16 | 26.78 | 26.96 | 19,224 | -0.05(-0.20%) |
Oct 12, 2017 | 27.02 | 27.29 | 26.92 | 27.01 | 15,500 | -0.09(-0.34%) |
Oct 11, 2017 | 27.20 | 27.27 | 27.02 | 27.10 | 15,959 | -0.01(-0.03%) |
Oct 10, 2017 | 27.17 | 27.31 | 26.98 | 27.11 | 43,709 | +0.07(+0.27%) |
Oct 09, 2017 | 26.85 | 27.22 | 26.85 | 27.04 | 18,475 | +0.26(+0.95%) |
Oct 06, 2017 | 26.78 | 26.97 | 26.55 | 26.78 | 37,190 | -0.01(-0.03%) |
Oct 05, 2017 | 26.59 | 26.82 | 26.52 | 26.79 | 13,779 | +0.26(+0.96%) |
Oct 04, 2017 | 26.58 | 26.84 | 26.50 | 26.54 | 30,986 | -0.05(-0.21%) |
Oct 03, 2017 | 26.85 | 27.02 | 26.53 | 26.59 | 25,434 | -0.09(-0.34%) |
Oct 02, 2017 | 26.48 | 26.89 | 26.47 | 26.68 | 48,813 | +0.37(+1.39%) |
Sep 29, 2017 | 26.53 | 26.87 | 26.26 | 26.32 | 25,272 | -0.14(-0.52%) |
Sep 28, 2017 | 26.41 | 26.85 | 26.12 | 26.45 | 27,287 | +0.16(+0.59%) |
Sep 27, 2017 | 25.93 | 26.35 | 25.76 | 26.30 | 35,341 | +0.53(+2.06%) |
Sep 26, 2017 | 25.82 | 26.13 | 25.71 | 25.77 | 20,781 | +0.03(+0.11%) |
Sep 25, 2017 | 25.74 | 25.95 | 25.66 | 25.74 | 45,799 | -0.13(-0.49%) |
Sep 22, 2017 | 25.80 | 25.96 | 25.60 | 25.87 | 14,037 | +0.02(+0.07%) |
Sep 21, 2017 | 25.88 | 26.08 | 25.67 | 25.85 | 19,943 | -0.05(-0.18%) |
Sep 20, 2017 | 25.88 | 26.11 | 25.81 | 25.90 | 23,956 | +0.05(+0.21%) |
Sep 19, 2017 | 25.52 | 25.92 | 25.52 | 25.84 | 32,425 | +0.40(+1.58%) |
Sep 18, 2017 | 24.99 | 25.61 | 24.99 | 25.44 | 23,144 | +0.49(+1.98%) |
Sep 15, 2017 | 24.97 | 25.10 | 24.67 | 24.95 | 64,125 | +0.04(+0.15%) |
Sep 14, 2017 | 24.70 | 25.11 | 24.70 | 24.91 | 14,350 | -0.17(-0.69%) |
Sep 13, 2017 | 25.42 | 25.42 | 25.01 | 25.08 | 12,131 | -0.15(-0.58%) |
Sep 12, 2017 | 25.39 | 25.57 | 25.16 | 25.23 | 11,908 | +0.02(+0.07%) |
Sep 11, 2017 | 25.11 | 25.46 | 24.79 | 25.21 | 38,760 | +0.15(+0.58%) |
Sep 08, 2017 | 24.55 | 25.09 | 24.21 | 25.07 | 41,226 | +0.50(+2.04%) |
Sep 07, 2017 | 24.70 | 24.78 | 24.15 | 24.56 | 13,870 | -0.03(-0.11%) |
Sep 06, 2017 | 24.67 | 25.11 | 24.54 | 24.59 | 43,941 | -0.19(-0.77%) |
Sep 05, 2017 | 24.61 | 24.97 | 24.61 | 24.78 | 23,290 | +0.17(+0.70%) |