Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.40 | 26.10 | 25.30 | 25.50 | 18,503 | +0.10(+0.39%) |
Nov 29, 2017 | 25.00 | 25.45 | 25.00 | 25.40 | 34,324 | +0.40(+1.60%) |
Nov 28, 2017 | 25.25 | 25.25 | 24.80 | 25.00 | 34,586 | -0.10(-0.40%) |
Nov 27, 2017 | 25.30 | 25.45 | 25.00 | 25.10 | 11,880 | -0.20(-0.79%) |
Nov 24, 2017 | 25.80 | 25.80 | 25.15 | 25.30 | 8,695 | -0.35(-1.36%) |
Nov 22, 2017 | 26.45 | 26.75 | 25.65 | 25.65 | 14,365 | -0.80(-3.02%) |
Nov 21, 2017 | 26.00 | 26.55 | 25.95 | 26.45 | 21,218 | +0.70(+2.72%) |
Nov 20, 2017 | 25.60 | 25.90 | 25.00 | 25.75 | 14,553 | +0.20(+0.78%) |
Nov 17, 2017 | 24.25 | 25.70 | 24.25 | 25.55 | 22,811 | +1.20(+4.93%) |
Nov 16, 2017 | 24.70 | 24.95 | 24.15 | 24.35 | 52,162 | -0.30(-1.22%) |
Nov 15, 2017 | 25.05 | 25.15 | 24.60 | 24.65 | 18,935 | -0.55(-2.18%) |
Nov 14, 2017 | 25.55 | 25.57 | 24.60 | 25.20 | 20,851 | -0.35(-1.37%) |
Nov 13, 2017 | 26.20 | 26.30 | 25.50 | 25.55 | 11,687 | -0.70(-2.67%) |
Nov 10, 2017 | 26.60 | 26.75 | 26.25 | 26.25 | 9,368 | -0.25(-0.94%) |
Nov 09, 2017 | 26.50 | 26.65 | 26.15 | 26.50 | 14,265 | -0.05(-0.19%) |
Nov 08, 2017 | 27.25 | 27.50 | 26.50 | 26.55 | 20,438 | -1.00(-3.63%) |
Nov 07, 2017 | 27.60 | 27.85 | 27.10 | 27.55 | 32,081 | -0.05(-0.18%) |
Nov 06, 2017 | 27.35 | 27.70 | 27.10 | 27.60 | 17,292 | +0.15(+0.55%) |
Nov 03, 2017 | 28.10 | 28.10 | 27.00 | 27.45 | 25,168 | -0.50(-1.79%) |
Nov 02, 2017 | 27.15 | 28.30 | 27.15 | 27.95 | 13,096 | +0.15(+0.54%) |
Nov 01, 2017 | 27.90 | 28.25 | 27.25 | 27.80 | 19,024 | +0.00(+0.00%) |
Oct 31, 2017 | 28.20 | 28.70 | 27.55 | 27.80 | 47,233 | -0.25(-0.89%) |
Oct 30, 2017 | 28.10 | 28.30 | 27.61 | 28.05 | 17,417 | -0.15(-0.53%) |
Oct 27, 2017 | 27.70 | 28.55 | 27.70 | 28.20 | 25,795 | +0.50(+1.81%) |
Oct 26, 2017 | 28.10 | 28.25 | 27.60 | 27.70 | 12,757 | -0.35(-1.25%) |
Oct 25, 2017 | 27.82 | 28.25 | 27.65 | 28.05 | 16,237 | +0.25(+0.90%) |
Oct 24, 2017 | 27.75 | 28.10 | 27.73 | 27.80 | 17,665 | +0.20(+0.72%) |
Oct 23, 2017 | 27.95 | 28.10 | 27.55 | 27.60 | 33,683 | -0.50(-1.78%) |
Oct 20, 2017 | 28.30 | 28.30 | 27.90 | 28.10 | 17,818 | +0.05(+0.18%) |
Oct 19, 2017 | 27.75 | 28.10 | 27.75 | 28.05 | 15,897 | +0.00(+0.00%) |
Oct 18, 2017 | 28.10 | 28.30 | 27.95 | 28.05 | 21,794 | -0.05(-0.18%) |
Oct 17, 2017 | 28.45 | 28.60 | 28.10 | 28.10 | 10,193 | -0.50(-1.75%) |
Oct 16, 2017 | 28.70 | 28.80 | 28.25 | 28.60 | 18,006 | +0.10(+0.35%) |
Oct 13, 2017 | 28.80 | 28.90 | 28.35 | 28.50 | 16,679 | -0.05(-0.18%) |
Oct 12, 2017 | 28.16 | 28.95 | 28.16 | 28.55 | 19,303 | -0.50(-1.72%) |
Oct 11, 2017 | 28.45 | 29.10 | 28.45 | 29.05 | 22,819 | +0.45(+1.57%) |
Oct 10, 2017 | 28.60 | 28.95 | 28.50 | 28.60 | 20,193 | +0.35(+1.24%) |
Oct 09, 2017 | 28.48 | 28.77 | 28.10 | 28.25 | 20,710 | -0.30(-1.05%) |
Oct 06, 2017 | 28.20 | 28.65 | 28.15 | 28.55 | 16,862 | +0.15(+0.53%) |
Oct 05, 2017 | 28.50 | 28.95 | 28.25 | 28.40 | 22,215 | -0.15(-0.53%) |
Oct 04, 2017 | 28.83 | 29.10 | 28.30 | 28.55 | 13,998 | +0.05(+0.18%) |
Oct 03, 2017 | 29.05 | 29.35 | 28.30 | 28.50 | 31,386 | -0.45(-1.55%) |
Oct 02, 2017 | 28.05 | 29.20 | 28.05 | 28.95 | 33,646 | +0.55(+1.94%) |
Sep 29, 2017 | 29.20 | 29.20 | 28.00 | 28.40 | 44,649 | -0.85(-2.91%) |
Sep 28, 2017 | 29.00 | 29.55 | 28.60 | 29.25 | 39,828 | +0.15(+0.52%) |
Sep 27, 2017 | 28.15 | 29.15 | 27.75 | 29.10 | 53,661 | +1.10(+3.93%) |
Sep 26, 2017 | 26.65 | 28.05 | 26.55 | 28.00 | 68,896 | +1.30(+4.87%) |
Sep 25, 2017 | 25.75 | 26.80 | 25.75 | 26.70 | 42,187 | +0.85(+3.29%) |
Sep 22, 2017 | 25.05 | 26.00 | 25.05 | 25.85 | 30,684 | +0.70(+2.78%) |
Sep 21, 2017 | 24.93 | 25.75 | 24.93 | 25.15 | 30,514 | +0.05(+0.20%) |
Sep 20, 2017 | 25.10 | 25.30 | 24.73 | 25.10 | 35,042 | +0.05(+0.20%) |
Sep 19, 2017 | 25.05 | 25.25 | 24.93 | 25.05 | 26,878 | +0.00(+0.00%) |
Sep 18, 2017 | 24.40 | 25.15 | 24.40 | 25.05 | 26,733 | +0.90(+3.73%) |
Sep 15, 2017 | 24.95 | 24.95 | 24.00 | 24.15 | 91,193 | -0.70(-2.82%) |
Sep 14, 2017 | 24.75 | 25.35 | 24.50 | 24.85 | 29,343 | +0.05(+0.20%) |
Sep 13, 2017 | 24.50 | 25.00 | 24.45 | 24.80 | 27,361 | +0.35(+1.43%) |
Sep 12, 2017 | 24.25 | 24.70 | 24.25 | 24.45 | 13,461 | +0.20(+0.82%) |
Sep 11, 2017 | 24.00 | 24.60 | 24.00 | 24.25 | 24,381 | +0.25(+1.04%) |
Sep 08, 2017 | 24.30 | 24.70 | 23.70 | 24.00 | 14,103 | -0.45(-1.84%) |
Sep 07, 2017 | 24.60 | 24.65 | 24.35 | 24.45 | 21,087 | -0.15(-0.61%) |
Sep 06, 2017 | 24.55 | 24.95 | 24.30 | 24.60 | 23,547 | +0.20(+0.82%) |
Sep 05, 2017 | 24.40 | 24.65 | 24.10 | 24.40 | 24,197 | +0.45(+1.88%) |