Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.48 | 25.64 | 25.45 | 25.48 | 55,546 | -0.02(-0.08%) |
Nov 29, 2017 | 25.56 | 25.62 | 25.50 | 25.50 | 63,457 | -0.06(-0.23%) |
Nov 28, 2017 | 25.59 | 25.59 | 25.50 | 25.56 | 52,364 | +0.01(+0.04%) |
Nov 27, 2017 | 25.55 | 25.60 | 25.51 | 25.55 | 68,597 | -0.00(-0.00%) |
Nov 24, 2017 | 25.57 | 25.57 | 25.48 | 25.55 | 26,093 | +0.02(+0.08%) |
Nov 22, 2017 | 25.45 | 25.55 | 25.45 | 25.53 | 43,030 | +0.11(+0.43%) |
Nov 21, 2017 | 25.50 | 25.50 | 25.42 | 25.42 | 100,116 | -0.48(-1.85%) |
Nov 20, 2017 | 25.80 | 25.92 | 25.80 | 25.90 | 75,014 | +0.10(+0.39%) |
Nov 17, 2017 | 25.75 | 25.84 | 25.74 | 25.80 | 157,727 | +0.05(+0.19%) |
Nov 16, 2017 | 25.75 | 25.80 | 25.71 | 25.75 | 43,304 | -0.01(-0.04%) |
Nov 15, 2017 | 25.70 | 25.79 | 25.68 | 25.76 | 31,926 | +0.03(+0.12%) |
Nov 14, 2017 | 25.73 | 25.78 | 25.66 | 25.73 | 95,173 | +0.00(+0.00%) |
Nov 13, 2017 | 25.71 | 25.74 | 25.65 | 25.73 | 45,292 | +0.02(+0.08%) |
Nov 10, 2017 | 25.75 | 25.84 | 25.70 | 25.71 | 40,051 | -0.06(-0.23%) |
Nov 09, 2017 | 25.72 | 25.78 | 25.72 | 25.77 | 13,209 | -0.01(-0.04%) |
Nov 08, 2017 | 25.78 | 25.80 | 25.74 | 25.78 | 15,947 | +0.01(+0.04%) |
Nov 07, 2017 | 25.75 | 25.82 | 25.73 | 25.77 | 132,806 | -0.04(-0.15%) |
Nov 06, 2017 | 25.75 | 25.83 | 25.74 | 25.81 | 56,747 | +0.01(+0.04%) |
Nov 03, 2017 | 25.75 | 25.81 | 25.72 | 25.80 | 27,328 | +0.01(+0.04%) |
Nov 02, 2017 | 25.77 | 25.84 | 25.77 | 25.79 | 48,873 | +0.02(+0.07%) |
Nov 01, 2017 | 25.73 | 25.79 | 25.73 | 25.77 | 89,786 | +0.03(+0.12%) |
Oct 31, 2017 | 25.69 | 25.74 | 25.66 | 25.74 | 43,914 | +0.02(+0.08%) |
Oct 30, 2017 | 25.74 | 25.75 | 25.66 | 25.72 | 41,141 | -0.02(-0.08%) |
Oct 27, 2017 | 25.67 | 25.74 | 25.64 | 25.74 | 26,632 | +0.11(+0.43%) |
Oct 26, 2017 | 25.63 | 25.70 | 25.60 | 25.63 | 45,617 | +0.00(+0.00%) |
Oct 25, 2017 | 25.66 | 25.67 | 25.60 | 25.63 | 50,904 | -0.03(-0.12%) |
Oct 24, 2017 | 25.66 | 25.70 | 25.60 | 25.66 | 49,477 | +0.00(+0.00%) |
Oct 23, 2017 | 25.70 | 25.70 | 25.63 | 25.66 | 39,330 | -0.06(-0.23%) |
Oct 20, 2017 | 25.53 | 26.51 | 25.53 | 25.72 | 188,821 | +0.17(+0.67%) |
Oct 19, 2017 | 25.55 | 25.57 | 25.51 | 25.55 | 39,989 | -0.02(-0.08%) |
Oct 18, 2017 | 25.58 | 25.58 | 25.55 | 25.57 | 43,106 | +0.06(+0.24%) |
Oct 17, 2017 | 25.50 | 25.56 | 25.49 | 25.51 | 49,835 | +0.00(+0.00%) |
Oct 16, 2017 | 25.51 | 25.54 | 25.49 | 25.51 | 62,747 | +0.00(+0.00%) |
Oct 13, 2017 | 25.51 | 25.57 | 25.50 | 25.51 | 47,940 | +0.01(+0.04%) |
Oct 12, 2017 | 25.49 | 25.54 | 25.43 | 25.50 | 44,071 | +0.01(+0.04%) |
Oct 11, 2017 | 25.41 | 25.50 | 25.41 | 25.49 | 23,952 | +0.08(+0.31%) |
Oct 10, 2017 | 25.42 | 25.50 | 25.41 | 25.41 | 51,585 | -0.01(-0.04%) |
Oct 09, 2017 | 25.45 | 25.48 | 25.41 | 25.42 | 44,805 | -0.00(-0.00%) |
Oct 06, 2017 | 25.49 | 25.49 | 25.42 | 25.42 | 64,046 | -0.06(-0.24%) |
Oct 05, 2017 | 25.48 | 25.50 | 25.45 | 25.48 | 33,727 | +0.04(+0.16%) |
Oct 04, 2017 | 25.47 | 25.50 | 25.43 | 25.44 | 47,653 | -0.03(-0.12%) |
Oct 03, 2017 | 25.47 | 25.55 | 25.47 | 25.47 | 37,678 | -0.01(-0.04%) |
Oct 02, 2017 | 25.58 | 25.58 | 25.47 | 25.48 | 39,393 | -0.10(-0.39%) |
Sep 29, 2017 | 25.59 | 25.59 | 25.52 | 25.58 | 20,362 | -0.01(-0.04%) |
Sep 28, 2017 | 25.50 | 25.59 | 25.49 | 25.59 | 39,642 | +0.09(+0.35%) |
Sep 27, 2017 | 25.51 | 25.55 | 25.50 | 25.50 | 29,659 | +0.00(+0.00%) |
Sep 26, 2017 | 25.51 | 25.57 | 25.50 | 25.50 | 40,500 | -0.06(-0.23%) |
Sep 25, 2017 | 25.57 | 25.63 | 25.55 | 25.56 | 59,679 | -0.06(-0.23%) |
Sep 22, 2017 | 25.54 | 25.62 | 25.54 | 25.62 | 33,298 | +0.06(+0.23%) |
Sep 21, 2017 | 25.56 | 25.58 | 25.56 | 25.56 | 46,350 | -0.02(-0.08%) |
Sep 20, 2017 | 25.55 | 25.66 | 25.53 | 25.58 | 26,675 | -0.02(-0.08%) |
Sep 19, 2017 | 25.57 | 25.90 | 25.51 | 25.60 | 85,987 | +0.05(+0.20%) |
Sep 18, 2017 | 25.64 | 25.66 | 25.53 | 25.55 | 27,598 | -0.08(-0.31%) |
Sep 15, 2017 | 25.55 | 25.64 | 25.55 | 25.63 | 21,571 | +0.07(+0.27%) |
Sep 14, 2017 | 25.55 | 25.59 | 25.55 | 25.56 | 32,576 | +0.06(+0.24%) |
Sep 13, 2017 | 25.49 | 25.55 | 25.47 | 25.50 | 21,087 | -0.01(-0.04%) |
Sep 12, 2017 | 25.53 | 25.53 | 25.47 | 25.51 | 200,092 | +0.03(+0.12%) |
Sep 11, 2017 | 25.53 | 25.57 | 25.45 | 25.48 | 21,802 | +0.03(+0.12%) |
Sep 08, 2017 | 25.50 | 25.54 | 25.45 | 25.45 | 27,792 | -0.04(-0.16%) |
Sep 07, 2017 | 25.46 | 25.53 | 25.46 | 25.49 | 34,725 | -0.01(-0.04%) |
Sep 06, 2017 | 25.49 | 25.53 | 25.45 | 25.50 | 60,811 | +0.03(+0.12%) |
Sep 05, 2017 | 25.40 | 25.50 | 25.39 | 25.47 | 58,185 | +0.04(+0.16%) |