Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.03 | 25.12 | 24.95 | 25.04 | 69,780 | +0.04(+0.15%) |
Nov 29, 2017 | 25.16 | 25.19 | 24.87 | 25.00 | 57,905 | -0.05(-0.20%) |
Nov 28, 2017 | 24.98 | 25.12 | 24.95 | 25.05 | 46,516 | -0.02(-0.06%) |
Nov 27, 2017 | 25.15 | 25.17 | 25.05 | 25.07 | 50,156 | -0.26(-1.05%) |
Nov 24, 2017 | 25.41 | 25.43 | 25.28 | 25.33 | 32,182 | +0.29(+1.16%) |
Nov 22, 2017 | 25.08 | 25.08 | 24.86 | 25.04 | 112,896 | -0.12(-0.48%) |
Nov 21, 2017 | 25.16 | 25.21 | 25.07 | 25.16 | 67,944 | +0.26(+1.04%) |
Nov 20, 2017 | 24.88 | 24.98 | 24.83 | 24.90 | 48,468 | +0.12(+0.50%) |
Nov 17, 2017 | 24.80 | 24.83 | 24.69 | 24.77 | 47,468 | -0.05(-0.20%) |
Nov 16, 2017 | 24.86 | 24.87 | 24.74 | 24.82 | 68,965 | +0.07(+0.30%) |
Nov 15, 2017 | 24.67 | 24.85 | 24.67 | 24.75 | 46,142 | -0.10(-0.40%) |
Nov 14, 2017 | 24.71 | 24.87 | 24.66 | 24.85 | 46,404 | +0.15(+0.61%) |
Nov 13, 2017 | 24.59 | 24.71 | 24.56 | 24.70 | 60,257 | -0.20(-0.80%) |
Nov 10, 2017 | 24.89 | 24.99 | 24.75 | 24.90 | 57,615 | +0.05(+0.20%) |
Nov 09, 2017 | 24.83 | 24.94 | 24.71 | 24.85 | 77,634 | -0.48(-1.89%) |
Nov 08, 2017 | 25.27 | 25.33 | 25.19 | 25.33 | 51,771 | -0.11(-0.43%) |
Nov 07, 2017 | 25.46 | 25.50 | 25.32 | 25.44 | 35,410 | -0.23(-0.90%) |
Nov 06, 2017 | 25.65 | 25.75 | 25.62 | 25.67 | 72,439 | -0.22(-0.85%) |
Nov 03, 2017 | 25.80 | 25.89 | 25.72 | 25.89 | 38,431 | +0.00(+0.00%) |
Nov 02, 2017 | 25.73 | 25.90 | 25.67 | 25.89 | 39,544 | +0.16(+0.62%) |
Nov 01, 2017 | 25.65 | 25.74 | 25.62 | 25.73 | 46,771 | +0.25(+0.98%) |
Oct 31, 2017 | 25.33 | 25.50 | 25.30 | 25.48 | 44,209 | +0.11(+0.41%) |
Oct 30, 2017 | 25.23 | 25.38 | 25.22 | 25.38 | 33,738 | +0.09(+0.34%) |
Oct 27, 2017 | 25.25 | 25.35 | 25.19 | 25.29 | 35,645 | +0.07(+0.30%) |
Oct 26, 2017 | 25.12 | 25.31 | 25.06 | 25.21 | 94,002 | -0.12(-0.49%) |
Oct 25, 2017 | 25.27 | 25.37 | 25.17 | 25.34 | 120,536 | +0.83(+3.39%) |
Oct 24, 2017 | 24.60 | 24.65 | 24.50 | 24.51 | 80,812 | -0.25(-1.01%) |
Oct 23, 2017 | 24.85 | 24.90 | 24.68 | 24.76 | 27,892 | +0.07(+0.28%) |
Oct 20, 2017 | 24.59 | 24.76 | 24.59 | 24.69 | 49,637 | +0.10(+0.41%) |
Oct 19, 2017 | 24.42 | 24.63 | 24.42 | 24.59 | 33,078 | +0.05(+0.20%) |
Oct 18, 2017 | 24.52 | 24.54 | 24.43 | 24.54 | 50,960 | +0.08(+0.33%) |
Oct 17, 2017 | 24.47 | 24.47 | 24.32 | 24.46 | 37,015 | -0.24(-0.97%) |
Oct 16, 2017 | 24.72 | 24.72 | 24.62 | 24.70 | 32,938 | +0.00(+0.02%) |
Oct 13, 2017 | 24.67 | 24.80 | 24.67 | 24.70 | 95,959 | +0.12(+0.51%) |
Oct 12, 2017 | 24.60 | 24.63 | 24.53 | 24.57 | 30,785 | -0.14(-0.57%) |
Oct 11, 2017 | 24.61 | 24.71 | 24.56 | 24.71 | 30,492 | +0.03(+0.10%) |
Oct 10, 2017 | 24.69 | 24.71 | 24.52 | 24.68 | 47,288 | +0.12(+0.51%) |
Oct 09, 2017 | 24.48 | 24.73 | 24.43 | 24.56 | 23,082 | +0.04(+0.16%) |
Oct 06, 2017 | 24.36 | 24.52 | 24.34 | 24.52 | 34,030 | -0.06(-0.24%) |
Oct 05, 2017 | 24.54 | 24.77 | 24.37 | 24.58 | 43,358 | -2.58(-9.50%) |
Oct 04, 2017 | 27.10 | 27.50 | 27.07 | 27.16 | 54,152 | +0.08(+0.30%) |
Oct 03, 2017 | 27.14 | 27.38 | 26.97 | 27.08 | 64,259 | -0.17(-0.62%) |
Oct 02, 2017 | 26.58 | 27.53 | 26.58 | 27.25 | 94,502 | +0.57(+2.14%) |
Sep 29, 2017 | 26.51 | 26.70 | 26.40 | 26.68 | 73,691 | +0.42(+1.60%) |
Sep 28, 2017 | 26.26 | 26.35 | 26.17 | 26.26 | 92,803 | +0.07(+0.27%) |
Sep 27, 2017 | 26.04 | 26.27 | 25.98 | 26.19 | 438,057 | -0.67(-2.49%) |
Sep 26, 2017 | 26.07 | 27.31 | 26.04 | 26.86 | 1,339,762 | +0.86(+3.29%) |
Sep 25, 2017 | 26.06 | 26.13 | 25.97 | 26.00 | 1,031,152 | -0.23(-0.86%) |
Sep 22, 2017 | 26.25 | 26.33 | 26.22 | 26.23 | 1,394,600 | +0.17(+0.65%) |
Sep 21, 2017 | 25.86 | 26.16 | 25.83 | 26.06 | 968,493 | +0.18(+0.70%) |
Sep 20, 2017 | 25.70 | 25.92 | 25.70 | 25.88 | 111,535 | +0.11(+0.43%) |
Sep 19, 2017 | 25.67 | 25.81 | 25.65 | 25.77 | 50,018 | +0.35(+1.38%) |
Sep 18, 2017 | 25.40 | 25.44 | 25.31 | 25.42 | 27,837 | +0.16(+0.63%) |
Sep 15, 2017 | 25.39 | 25.43 | 25.23 | 25.26 | 40,522 | -0.23(-0.90%) |
Sep 14, 2017 | 25.26 | 25.54 | 25.26 | 25.49 | 45,422 | +0.40(+1.59%) |
Sep 13, 2017 | 25.33 | 25.33 | 25.06 | 25.09 | 181,572 | -0.53(-2.07%) |
Sep 12, 2017 | 25.54 | 25.66 | 25.54 | 25.62 | 26,194 | +0.29(+1.14%) |
Sep 11, 2017 | 25.16 | 25.34 | 25.16 | 25.33 | 34,207 | +0.49(+1.97%) |
Sep 08, 2017 | 24.87 | 24.94 | 24.76 | 24.84 | 39,258 | -0.11(-0.44%) |
Sep 07, 2017 | 24.95 | 24.96 | 24.84 | 24.95 | 33,177 | +0.30(+1.22%) |
Sep 06, 2017 | 24.51 | 24.69 | 24.51 | 24.65 | 39,027 | +0.38(+1.55%) |
Sep 05, 2017 | 24.37 | 24.44 | 24.20 | 24.27 | 35,975 | -0.19(-0.76%) |