Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.30 | 25.40 | 25.25 | 25.37 | 460,815 | +0.18(+0.71%) |
Nov 29, 2017 | 25.56 | 25.56 | 25.09 | 25.19 | 599,533 | -0.31(-1.21%) |
Nov 28, 2017 | 25.43 | 25.52 | 25.33 | 25.50 | 458,905 | +0.11(+0.44%) |
Nov 27, 2017 | 25.42 | 25.43 | 25.33 | 25.39 | 362,686 | -0.02(-0.08%) |
Nov 24, 2017 | 25.40 | 25.41 | 25.35 | 25.41 | 175,047 | +0.06(+0.23%) |
Nov 22, 2017 | 25.36 | 25.36 | 25.31 | 25.35 | 222,634 | +0.04(+0.17%) |
Nov 21, 2017 | 25.22 | 25.36 | 25.17 | 25.31 | 319,228 | +0.26(+1.04%) |
Nov 20, 2017 | 25.10 | 25.11 | 25.00 | 25.05 | 319,516 | +0.02(+0.10%) |
Nov 17, 2017 | 25.08 | 25.08 | 24.99 | 25.03 | 212,338 | -0.03(-0.13%) |
Nov 16, 2017 | 24.85 | 25.09 | 24.84 | 25.06 | 310,788 | +0.32(+1.28%) |
Nov 15, 2017 | 24.74 | 24.79 | 24.56 | 24.74 | 462,309 | -0.12(-0.49%) |
Nov 14, 2017 | 24.89 | 24.89 | 24.74 | 24.87 | 227,137 | -0.05(-0.22%) |
Nov 13, 2017 | 24.87 | 24.93 | 24.79 | 24.92 | 376,940 | +0.03(+0.11%) |
Nov 10, 2017 | 24.86 | 24.90 | 24.81 | 24.89 | 201,935 | -0.00(-0.01%) |
Nov 09, 2017 | 24.87 | 24.91 | 24.66 | 24.89 | 472,883 | -0.13(-0.53%) |
Nov 08, 2017 | 24.96 | 25.03 | 24.92 | 25.03 | 125,945 | +0.08(+0.31%) |
Nov 07, 2017 | 25.08 | 25.08 | 24.90 | 24.95 | 280,550 | -0.08(-0.34%) |
Nov 06, 2017 | 24.96 | 25.03 | 24.95 | 25.03 | 373,654 | +0.10(+0.41%) |
Nov 03, 2017 | 24.89 | 24.93 | 24.75 | 24.93 | 271,566 | +0.17(+0.68%) |
Nov 02, 2017 | 24.76 | 24.76 | 24.62 | 24.76 | 244,017 | +0.00(+0.02%) |
Nov 01, 2017 | 24.94 | 24.94 | 24.67 | 24.76 | 430,460 | -0.04(-0.16%) |
Oct 31, 2017 | 24.79 | 24.83 | 24.70 | 24.80 | 501,904 | +0.10(+0.41%) |
Oct 30, 2017 | 24.70 | 24.73 | 24.63 | 24.70 | 391,814 | +0.00(+0.02%) |
Oct 27, 2017 | 24.46 | 24.72 | 24.42 | 24.69 | 521,867 | +0.51(+2.10%) |
Oct 26, 2017 | 24.17 | 24.25 | 24.14 | 24.18 | 273,753 | -0.00(-0.02%) |
Oct 25, 2017 | 24.25 | 24.29 | 24.05 | 24.19 | 336,598 | -0.12(-0.51%) |
Oct 24, 2017 | 24.35 | 24.36 | 24.24 | 24.31 | 296,608 | +0.03(+0.13%) |
Oct 23, 2017 | 24.50 | 24.50 | 24.25 | 24.28 | 421,006 | -0.14(-0.59%) |
Oct 20, 2017 | 24.41 | 24.47 | 24.40 | 24.42 | 267,757 | +0.10(+0.43%) |
Oct 19, 2017 | 24.34 | 24.34 | 24.15 | 24.32 | 312,815 | -0.09(-0.39%) |
Oct 18, 2017 | 24.44 | 24.44 | 24.37 | 24.41 | 225,185 | +0.01(+0.03%) |
Oct 17, 2017 | 24.48 | 24.48 | 24.35 | 24.41 | 267,149 | +0.02(+0.07%) |
Oct 16, 2017 | 24.41 | 24.41 | 24.35 | 24.39 | 175,709 | +0.06(+0.23%) |
Oct 13, 2017 | 24.32 | 24.36 | 24.31 | 24.34 | 173,447 | +0.05(+0.22%) |
Oct 12, 2017 | 24.33 | 24.33 | 24.24 | 24.28 | 231,757 | -0.03(-0.13%) |
Oct 11, 2017 | 24.32 | 24.32 | 24.24 | 24.32 | 271,545 | +0.06(+0.26%) |
Oct 10, 2017 | 24.30 | 24.30 | 24.17 | 24.25 | 192,290 | +0.03(+0.11%) |
Oct 09, 2017 | 24.33 | 24.33 | 24.22 | 24.23 | 314,608 | -0.04(-0.18%) |
Oct 06, 2017 | 24.15 | 24.27 | 24.15 | 24.27 | 199,545 | +0.01(+0.05%) |
Oct 05, 2017 | 24.18 | 24.26 | 24.10 | 24.26 | 332,821 | +0.18(+0.76%) |
Oct 04, 2017 | 24.04 | 24.10 | 24.01 | 24.07 | 421,935 | +0.03(+0.11%) |
Oct 03, 2017 | 24.00 | 24.05 | 23.99 | 24.05 | 348,313 | +0.05(+0.19%) |
Oct 02, 2017 | 24.04 | 24.04 | 23.87 | 24.00 | 793,220 | +0.09(+0.37%) |
Sep 29, 2017 | 23.83 | 23.92 | 23.80 | 23.92 | 258,976 | +0.15(+0.61%) |
Sep 28, 2017 | 23.74 | 23.77 | 23.66 | 23.77 | 111,605 | -0.00(-0.02%) |
Sep 27, 2017 | 23.61 | 23.82 | 23.58 | 23.77 | 176,082 | +0.28(+1.18%) |
Sep 26, 2017 | 23.50 | 23.56 | 23.44 | 23.50 | 180,222 | +0.03(+0.14%) |
Sep 25, 2017 | 23.61 | 23.61 | 23.35 | 23.47 | 280,432 | -0.16(-0.69%) |
Sep 22, 2017 | 23.62 | 23.67 | 23.58 | 23.63 | 155,885 | -0.05(-0.21%) |
Sep 21, 2017 | 23.78 | 23.78 | 23.59 | 23.68 | 171,334 | -0.11(-0.46%) |
Sep 20, 2017 | 23.81 | 23.81 | 23.62 | 23.79 | 268,717 | -0.01(-0.04%) |
Sep 19, 2017 | 23.80 | 23.82 | 23.73 | 23.80 | 278,747 | +0.03(+0.13%) |
Sep 18, 2017 | 23.79 | 23.85 | 23.71 | 23.77 | 468,284 | +0.03(+0.13%) |
Sep 15, 2017 | 23.59 | 23.77 | 23.58 | 23.74 | 215,486 | +0.05(+0.23%) |
Sep 14, 2017 | 23.69 | 23.75 | 23.65 | 23.68 | 182,051 | -0.09(-0.39%) |
Sep 13, 2017 | 23.75 | 23.77 | 23.69 | 23.77 | 145,525 | +0.02(+0.08%) |
Sep 12, 2017 | 23.75 | 23.75 | 23.68 | 23.75 | 237,150 | +0.07(+0.32%) |
Sep 11, 2017 | 23.63 | 23.69 | 23.59 | 23.68 | 481,774 | +0.24(+1.02%) |
Sep 08, 2017 | 23.61 | 23.61 | 23.38 | 23.44 | 346,844 | -0.11(-0.48%) |
Sep 07, 2017 | 23.61 | 23.61 | 23.50 | 23.55 | 154,475 | +0.00(+0.01%) |
Sep 06, 2017 | 23.50 | 23.57 | 23.42 | 23.55 | 183,623 | +0.05(+0.22%) |
Sep 05, 2017 | 23.73 | 23.73 | 23.33 | 23.50 | 581,054 | -0.22(-0.93%) |