Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.15 | 26.19 | 26.06 | 26.14 | 4,144 | +0.10(+0.36%) |
Nov 29, 2017 | 26.21 | 26.21 | 25.97 | 26.04 | 2,462 | +0.01(+0.04%) |
Nov 28, 2017 | 25.79 | 26.07 | 25.79 | 26.03 | 12,132 | +0.30(+1.17%) |
Nov 27, 2017 | 25.67 | 25.73 | 25.60 | 25.73 | 5,089 | +0.32(+1.24%) |
Nov 24, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 985 | +0.36(+1.42%) |
Nov 22, 2017 | 25.07 | 25.19 | 25.03 | 25.06 | 6,613 | -0.27(-1.07%) |
Nov 21, 2017 | 25.30 | 25.46 | 25.30 | 25.33 | 4,875 | +0.32(+1.28%) |
Nov 20, 2017 | 25.00 | 25.07 | 24.96 | 25.01 | 7,318 | +0.16(+0.64%) |
Nov 17, 2017 | 24.95 | 24.95 | 24.82 | 24.85 | 5,342 | +0.39(+1.59%) |
Nov 16, 2017 | 24.44 | 24.50 | 24.37 | 24.46 | 3,433 | -0.56(-2.24%) |
Nov 15, 2017 | 24.99 | 25.07 | 24.99 | 25.02 | 2,872 | -0.01(-0.04%) |
Nov 14, 2017 | 25.00 | 25.08 | 24.94 | 25.03 | 3,569 | +0.16(+0.64%) |
Nov 13, 2017 | 24.69 | 24.88 | 24.69 | 24.87 | 10,381 | +0.00(+0.00%) |
Nov 10, 2017 | 24.81 | 24.87 | 24.79 | 24.87 | 7,601 | -0.16(-0.64%) |
Nov 09, 2017 | 24.89 | 25.03 | 24.87 | 25.03 | 3,853 | -0.48(-1.88%) |
Nov 08, 2017 | 25.43 | 25.51 | 25.41 | 25.51 | 5,682 | +0.24(+0.95%) |
Nov 07, 2017 | 25.25 | 25.28 | 25.16 | 25.27 | 2,946 | -0.20(-0.79%) |
Nov 06, 2017 | 25.35 | 25.49 | 25.35 | 25.47 | 5,761 | -0.06(-0.24%) |
Nov 03, 2017 | 25.43 | 25.57 | 25.43 | 25.53 | 8,159 | +0.19(+0.75%) |
Nov 02, 2017 | 25.30 | 25.45 | 25.24 | 25.34 | 4,005 | +0.17(+0.68%) |
Nov 01, 2017 | 25.23 | 25.30 | 25.11 | 25.17 | 2,157 | -0.28(-1.10%) |
Oct 31, 2017 | 25.31 | 25.49 | 25.31 | 25.45 | 3,696 | +0.18(+0.69%) |
Oct 30, 2017 | 25.20 | 25.29 | 25.17 | 25.27 | 7,878 | +0.06(+0.26%) |
Oct 27, 2017 | 25.15 | 25.22 | 25.15 | 25.21 | 1,642 | +0.52(+2.11%) |
Oct 26, 2017 | 24.78 | 24.82 | 24.64 | 24.69 | 3,372 | -0.38(-1.52%) |
Oct 25, 2017 | 24.97 | 25.08 | 24.97 | 25.07 | 2,776 | +0.63(+2.58%) |
Oct 24, 2017 | 24.57 | 24.59 | 24.44 | 24.44 | 10,581 | +0.18(+0.74%) |
Oct 23, 2017 | 24.43 | 24.45 | 24.26 | 24.26 | 2,354 | -0.35(-1.42%) |
Oct 20, 2017 | 24.57 | 24.63 | 24.52 | 24.61 | 3,170 | -0.19(-0.77%) |
Oct 19, 2017 | 24.82 | 24.90 | 24.80 | 24.80 | 2,694 | -0.21(-0.84%) |
Oct 18, 2017 | 24.88 | 25.01 | 24.88 | 25.01 | 4,056 | +0.44(+1.79%) |
Oct 17, 2017 | 24.50 | 24.68 | 24.50 | 24.57 | 7,138 | +0.00(+0.02%) |
Oct 16, 2017 | 24.53 | 24.59 | 24.53 | 24.57 | 4,368 | -0.16(-0.67%) |
Oct 13, 2017 | 24.70 | 24.77 | 24.62 | 24.73 | 7,099 | +0.30(+1.23%) |
Oct 12, 2017 | 24.39 | 24.46 | 24.36 | 24.43 | 3,465 | -0.07(-0.29%) |
Oct 11, 2017 | 24.46 | 24.50 | 24.35 | 24.50 | 6,648 | +0.10(+0.41%) |
Oct 10, 2017 | 24.34 | 24.40 | 24.31 | 24.40 | 1,606 | +0.08(+0.33%) |
Oct 09, 2017 | 24.30 | 24.37 | 24.29 | 24.32 | 1,935 | -0.04(-0.16%) |
Oct 06, 2017 | 24.50 | 24.50 | 24.32 | 24.36 | 4,856 | -0.16(-0.65%) |
Oct 05, 2017 | 24.55 | 24.58 | 24.47 | 24.52 | 4,846 | -0.33(-1.33%) |
Oct 04, 2017 | 24.84 | 24.89 | 24.77 | 24.85 | 2,440 | +0.04(+0.16%) |
Oct 03, 2017 | 24.84 | 24.86 | 24.74 | 24.81 | 3,585 | +0.02(+0.10%) |
Oct 02, 2017 | 24.74 | 24.88 | 24.66 | 24.79 | 14,755 | -0.20(-0.82%) |
Sep 29, 2017 | 24.89 | 24.99 | 24.83 | 24.99 | 3,034 | +0.25(+1.01%) |
Sep 28, 2017 | 24.73 | 24.74 | 24.66 | 24.74 | 4,253 | +0.10(+0.41%) |
Sep 27, 2017 | 24.47 | 24.66 | 24.47 | 24.64 | 14,570 | -0.03(-0.12%) |
Sep 26, 2017 | 24.41 | 24.67 | 24.41 | 24.67 | 12,994 | +0.13(+0.53%) |
Sep 25, 2017 | 24.64 | 24.72 | 24.53 | 24.54 | 2,487 | -0.20(-0.81%) |
Sep 22, 2017 | 24.66 | 24.75 | 24.66 | 24.74 | 3,065 | +0.45(+1.85%) |
Sep 21, 2017 | 24.23 | 24.42 | 24.23 | 24.29 | 2,850 | -0.05(-0.21%) |
Sep 20, 2017 | 24.52 | 24.56 | 24.20 | 24.34 | 8,065 | +0.13(+0.54%) |
Sep 19, 2017 | 24.19 | 24.34 | 24.17 | 24.21 | 59,152 | -0.24(-0.98%) |
Sep 18, 2017 | 24.37 | 24.45 | 24.27 | 24.45 | 3,240 | +0.57(+2.39%) |
Sep 15, 2017 | 23.82 | 23.92 | 23.77 | 23.88 | 6,217 | -0.03(-0.13%) |
Sep 14, 2017 | 23.85 | 23.91 | 23.75 | 23.91 | 3,313 | -0.24(-0.99%) |
Sep 13, 2017 | 24.15 | 24.15 | 24.06 | 24.15 | 18,162 | -0.38(-1.55%) |
Sep 12, 2017 | 24.47 | 24.66 | 24.47 | 24.53 | 8,030 | -0.01(-0.04%) |
Sep 11, 2017 | 24.43 | 24.54 | 24.35 | 24.54 | 1,941 | +0.28(+1.15%) |
Sep 08, 2017 | 24.16 | 24.26 | 24.16 | 24.26 | 5,627 | +0.13(+0.54%) |
Sep 07, 2017 | 24.05 | 24.15 | 24.00 | 24.13 | 4,151 | +0.34(+1.43%) |
Sep 06, 2017 | 23.73 | 23.79 | 23.63 | 23.79 | 7,341 | -0.01(-0.04%) |
Sep 05, 2017 | 23.79 | 23.83 | 23.59 | 23.80 | 7,244 | +0.35(+1.49%) |