Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.33 | 26.45 | 26.29 | 26.29 | 7,947 | +0.03(+0.11%) |
Nov 29, 2017 | 26.66 | 26.66 | 26.21 | 26.26 | 10,672 | -0.34(-1.28%) |
Nov 28, 2017 | 26.43 | 26.68 | 26.38 | 26.60 | 48,263 | +0.26(+0.99%) |
Nov 27, 2017 | 26.32 | 26.35 | 26.24 | 26.34 | 10,277 | +0.18(+0.69%) |
Nov 24, 2017 | 26.16 | 26.63 | 26.05 | 26.16 | 12,386 | -0.03(-0.11%) |
Nov 22, 2017 | 26.16 | 26.24 | 26.10 | 26.19 | 3,677 | +0.04(+0.15%) |
Nov 21, 2017 | 26.00 | 26.27 | 25.94 | 26.15 | 25,194 | +0.28(+1.08%) |
Nov 20, 2017 | 25.71 | 25.99 | 25.71 | 25.87 | 75,870 | +0.24(+0.94%) |
Nov 17, 2017 | 25.51 | 26.22 | 25.00 | 25.63 | 14,559 | +0.07(+0.27%) |
Nov 16, 2017 | 25.24 | 25.65 | 25.24 | 25.56 | 9,792 | +0.38(+1.51%) |
Nov 15, 2017 | 25.23 | 25.27 | 25.00 | 25.18 | 5,798 | +0.08(+0.32%) |
Nov 14, 2017 | 25.40 | 25.47 | 25.10 | 25.10 | 167,033 | -0.04(-0.18%) |
Nov 13, 2017 | 25.23 | 25.23 | 25.04 | 25.14 | 180,403 | -0.12(-0.46%) |
Nov 10, 2017 | 25.12 | 25.37 | 25.09 | 25.26 | 6,365 | +0.23(+0.91%) |
Nov 09, 2017 | 25.20 | 25.20 | 24.94 | 25.03 | 10,385 | -0.36(-1.41%) |
Nov 08, 2017 | 25.21 | 25.42 | 25.04 | 25.39 | 8,693 | +0.03(+0.11%) |
Nov 07, 2017 | 25.55 | 25.57 | 25.30 | 25.36 | 27,859 | -0.19(-0.75%) |
Nov 06, 2017 | 25.43 | 25.55 | 25.32 | 25.55 | 8,305 | +0.06(+0.22%) |
Nov 03, 2017 | 25.45 | 25.55 | 25.37 | 25.50 | 17,376 | +0.04(+0.15%) |
Nov 02, 2017 | 25.66 | 25.66 | 25.40 | 25.46 | 7,969 | -0.04(-0.16%) |
Nov 01, 2017 | 26.18 | 26.18 | 25.47 | 25.50 | 23,140 | -0.62(-2.37%) |
Oct 31, 2017 | 25.51 | 26.15 | 25.51 | 26.12 | 26,356 | +0.31(+1.19%) |
Oct 30, 2017 | 26.05 | 25.70 | 25.81 | 16,692 | +0.04(+0.15%) | |
Oct 27, 2017 | 25.61 | 25.79 | 25.61 | 25.78 | 12,021 | -0.04(-0.16%) |
Oct 26, 2017 | 25.80 | 25.97 | 25.29 | 25.82 | 12,353 | +0.06(+0.25%) |
Oct 25, 2017 | 25.77 | 25.77 | 25.55 | 25.75 | 8,291 | -0.08(-0.30%) |
Oct 24, 2017 | 25.66 | 25.92 | 25.66 | 25.83 | 5,587 | +0.10(+0.39%) |
Oct 23, 2017 | 26.00 | 26.00 | 25.73 | 25.73 | 8,821 | -0.19(-0.74%) |
Oct 20, 2017 | 25.69 | 25.97 | 25.69 | 25.92 | 30,576 | +0.42(+1.67%) |
Oct 19, 2017 | 25.79 | 25.79 | 25.43 | 25.50 | 14,076 | -0.36(-1.41%) |
Oct 18, 2017 | 25.77 | 25.86 | 25.65 | 25.86 | 14,856 | +0.22(+0.87%) |
Oct 17, 2017 | 25.76 | 25.77 | 25.63 | 25.64 | 6,239 | -0.14(-0.54%) |
Oct 16, 2017 | 26.08 | 26.08 | 25.77 | 25.77 | 13,468 | +0.01(+0.04%) |
Oct 13, 2017 | 25.92 | 25.92 | 25.71 | 25.77 | 11,980 | -0.04(-0.14%) |
Oct 12, 2017 | 25.75 | 25.91 | 25.75 | 25.80 | 11,202 | +0.09(+0.35%) |
Oct 11, 2017 | 25.75 | 25.82 | 25.63 | 25.71 | 27,328 | +0.03(+0.11%) |
Oct 10, 2017 | 25.93 | 25.94 | 25.68 | 25.68 | 16,978 | -0.24(-0.93%) |
Oct 09, 2017 | 26.28 | 26.28 | 25.87 | 25.92 | 17,727 | -0.21(-0.81%) |
Oct 06, 2017 | 26.13 | 26.18 | 26.09 | 26.14 | 5,651 | -0.19(-0.72%) |
Oct 05, 2017 | 26.26 | 26.34 | 26.18 | 26.33 | 7,258 | +0.10(+0.39%) |
Oct 04, 2017 | 26.40 | 26.46 | 26.22 | 26.22 | 5,740 | -0.19(-0.72%) |
Oct 03, 2017 | 26.40 | 26.45 | 26.36 | 26.41 | 17,880 | +0.14(+0.55%) |
Oct 02, 2017 | 26.06 | 26.27 | 26.06 | 26.27 | 6,928 | +0.23(+0.88%) |
Sep 29, 2017 | 25.86 | 26.07 | 25.85 | 26.04 | 29,768 | +0.17(+0.66%) |
Sep 28, 2017 | 25.60 | 25.87 | 25.60 | 25.87 | 10,596 | +0.65(+2.57%) |
Sep 27, 2017 | 24.99 | 25.26 | 24.99 | 25.22 | 5,401 | +0.26(+1.05%) |
Sep 26, 2017 | 24.87 | 25.00 | 24.87 | 24.96 | 9,047 | +0.23(+0.93%) |
Sep 25, 2017 | 25.06 | 25.06 | 24.73 | 24.73 | 27,804 | -0.42(-1.68%) |
Sep 22, 2017 | 25.10 | 25.19 | 25.10 | 25.15 | 3,533 | +0.12(+0.48%) |
Sep 21, 2017 | 24.96 | 25.11 | 24.88 | 25.03 | 8,483 | -0.07(-0.27%) |
Sep 20, 2017 | 25.31 | 25.31 | 24.96 | 25.10 | 7,706 | +0.00(+0.00%) |
Sep 19, 2017 | 24.99 | 25.12 | 24.99 | 25.10 | 9,653 | +0.12(+0.48%) |
Sep 18, 2017 | 25.03 | 25.15 | 24.90 | 24.98 | 16,556 | -0.02(-0.10%) |
Sep 15, 2017 | 25.32 | 25.32 | 25.00 | 25.00 | 7,788 | -0.18(-0.70%) |
Sep 14, 2017 | 25.21 | 25.24 | 25.12 | 25.18 | 17,288 | -0.02(-0.09%) |
Sep 13, 2017 | 25.05 | 25.22 | 25.05 | 25.20 | 22,150 | +0.17(+0.69%) |
Sep 12, 2017 | 25.00 | 25.03 | 24.97 | 25.03 | 6,822 | +0.11(+0.44%) |
Sep 11, 2017 | 24.59 | 24.93 | 24.50 | 24.92 | 9,259 | +0.50(+2.05%) |
Sep 08, 2017 | 24.52 | 24.52 | 24.42 | 24.42 | 9,160 | -0.09(-0.37%) |
Sep 07, 2017 | 24.55 | 24.55 | 24.46 | 24.51 | 10,938 | +0.02(+0.08%) |
Sep 06, 2017 | 24.53 | 24.56 | 24.45 | 24.49 | 16,923 | +0.19(+0.77%) |
Sep 05, 2017 | 24.33 | 24.42 | 24.15 | 24.30 | 9,882 | -0.07(-0.28%) |