Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.54 | 25.59 | 25.19 | 25.49 | 120,562 | +0.15(+0.58%) |
Nov 29, 2017 | 25.29 | 25.73 | 24.55 | 25.34 | 120,082 | +0.00(+0.00%) |
Nov 28, 2017 | 24.80 | 25.34 | 24.60 | 25.34 | 111,178 | +0.54(+2.18%) |
Nov 27, 2017 | 25.14 | 25.39 | 24.73 | 24.80 | 122,761 | -0.30(-1.18%) |
Nov 24, 2017 | 25.69 | 25.69 | 24.95 | 25.09 | 85,022 | -0.54(-2.11%) |
Nov 22, 2017 | 25.73 | 25.83 | 25.59 | 25.64 | 96,512 | -0.15(-0.57%) |
Nov 21, 2017 | 25.44 | 25.78 | 25.34 | 25.78 | 144,483 | +0.49(+1.95%) |
Nov 20, 2017 | 24.90 | 25.32 | 24.55 | 25.29 | 332,881 | +0.44(+1.78%) |
Nov 17, 2017 | 24.85 | 25.05 | 24.31 | 24.85 | 119,284 | -0.20(-0.79%) |
Nov 16, 2017 | 24.65 | 25.27 | 24.55 | 25.05 | 111,644 | +0.49(+2.00%) |
Nov 15, 2017 | 24.36 | 24.85 | 24.11 | 24.55 | 166,274 | +0.05(+0.20%) |
Nov 14, 2017 | 24.36 | 24.60 | 24.11 | 24.50 | 126,416 | +0.00(+0.00%) |
Nov 13, 2017 | 24.46 | 24.80 | 24.31 | 24.50 | 86,668 | -0.10(-0.40%) |
Nov 10, 2017 | 24.90 | 25.05 | 24.53 | 24.60 | 80,516 | -0.34(-1.38%) |
Nov 09, 2017 | 25.54 | 25.54 | 24.85 | 24.95 | 118,710 | -0.79(-3.06%) |
Nov 08, 2017 | 25.88 | 26.03 | 25.64 | 25.73 | 155,836 | -0.15(-0.57%) |
Nov 07, 2017 | 25.93 | 26.03 | 25.49 | 25.88 | 119,888 | +0.00(+0.00%) |
Nov 06, 2017 | 26.18 | 26.28 | 25.73 | 25.88 | 86,733 | -0.30(-1.13%) |
Nov 03, 2017 | 26.18 | 26.42 | 25.98 | 26.18 | 152,078 | +0.05(+0.19%) |
Nov 02, 2017 | 26.13 | 26.30 | 25.93 | 26.13 | 156,027 | -0.10(-0.38%) |
Nov 01, 2017 | 26.37 | 26.67 | 25.98 | 26.23 | 120,812 | +0.10(+0.38%) |
Oct 31, 2017 | 26.13 | 26.52 | 25.98 | 26.13 | 155,094 | +0.20(+0.76%) |
Oct 30, 2017 | 26.67 | 26.79 | 25.59 | 25.93 | 190,549 | -0.84(-3.13%) |
Oct 27, 2017 | 27.16 | 27.24 | 26.23 | 26.77 | 164,108 | -0.34(-1.27%) |
Oct 26, 2017 | 26.47 | 28.39 | 26.34 | 27.11 | 97,373 | -0.20(-0.72%) |
Oct 25, 2017 | 27.26 | 27.83 | 26.82 | 27.31 | 83,285 | +0.00(+0.00%) |
Oct 24, 2017 | 27.41 | 27.75 | 27.31 | 27.31 | 100,352 | -0.05(-0.18%) |
Oct 23, 2017 | 27.60 | 27.65 | 27.31 | 27.36 | 56,191 | -0.30(-1.07%) |
Oct 20, 2017 | 27.70 | 28.05 | 27.46 | 27.65 | 191,190 | +0.20(+0.72%) |
Oct 19, 2017 | 27.60 | 27.60 | 27.16 | 27.46 | 111,755 | -0.20(-0.71%) |
Oct 18, 2017 | 27.21 | 27.75 | 27.21 | 27.65 | 149,725 | +0.54(+2.00%) |
Oct 17, 2017 | 27.31 | 27.41 | 26.96 | 27.11 | 97,738 | -0.25(-0.90%) |
Oct 16, 2017 | 27.70 | 27.80 | 27.21 | 27.36 | 98,879 | -0.15(-0.54%) |
Oct 13, 2017 | 27.41 | 27.65 | 27.31 | 27.51 | 90,669 | +0.20(+0.72%) |
Oct 12, 2017 | 27.36 | 27.60 | 27.16 | 27.31 | 105,151 | -0.10(-0.36%) |
Oct 11, 2017 | 27.41 | 27.60 | 27.21 | 27.41 | 86,636 | +0.00(+0.00%) |
Oct 10, 2017 | 27.41 | 27.46 | 27.16 | 27.41 | 148,325 | +0.15(+0.54%) |
Oct 09, 2017 | 27.41 | 27.63 | 27.16 | 27.26 | 112,074 | -0.25(-0.89%) |
Oct 06, 2017 | 27.06 | 27.51 | 26.87 | 27.51 | 130,081 | +0.34(+1.27%) |
Oct 05, 2017 | 27.36 | 27.95 | 27.06 | 27.16 | 116,670 | -0.10(-0.36%) |
Oct 04, 2017 | 27.21 | 27.36 | 27.08 | 27.26 | 174,637 | +0.05(+0.18%) |
Oct 03, 2017 | 27.16 | 27.41 | 26.77 | 27.21 | 162,483 | +0.10(+0.36%) |
Oct 02, 2017 | 26.52 | 27.16 | 26.09 | 27.11 | 216,906 | +0.54(+2.04%) |
Sep 29, 2017 | 26.52 | 26.67 | 26.47 | 26.57 | 145,129 | +0.00(+0.00%) |
Sep 28, 2017 | 26.72 | 26.77 | 26.42 | 26.57 | 208,465 | -0.15(-0.55%) |
Sep 27, 2017 | 26.62 | 26.77 | 26.18 | 26.72 | 308,341 | +0.30(+1.12%) |
Sep 26, 2017 | 26.32 | 26.77 | 26.23 | 26.42 | 160,770 | +0.20(+0.75%) |
Sep 25, 2017 | 26.23 | 26.37 | 26.08 | 26.23 | 95,011 | +0.00(+0.00%) |
Sep 22, 2017 | 25.93 | 26.23 | 25.93 | 26.23 | 249,897 | +0.25(+0.95%) |
Sep 21, 2017 | 26.03 | 26.08 | 25.78 | 25.98 | 265,382 | +0.00(+0.00%) |
Sep 20, 2017 | 26.13 | 26.28 | 25.83 | 25.98 | 235,512 | +0.20(+0.76%) |
Sep 19, 2017 | 25.93 | 26.52 | 25.64 | 25.78 | 144,100 | -0.15(-0.57%) |
Sep 18, 2017 | 26.57 | 26.57 | 25.88 | 25.93 | 323,966 | -0.59(-2.23%) |
Sep 15, 2017 | 25.98 | 26.57 | 25.59 | 26.52 | 546,761 | +0.05(+0.19%) |
Sep 14, 2017 | 25.98 | 26.52 | 25.69 | 26.47 | 242,040 | +0.54(+2.09%) |
Sep 13, 2017 | 24.80 | 26.03 | 24.70 | 25.93 | 278,985 | +1.03(+4.15%) |
Sep 12, 2017 | 24.21 | 25.17 | 24.21 | 24.90 | 153,843 | +0.69(+2.85%) |
Sep 11, 2017 | 24.11 | 24.31 | 23.86 | 24.21 | 126,239 | +0.30(+1.23%) |
Sep 08, 2017 | 23.42 | 23.96 | 23.23 | 23.91 | 165,770 | +0.49(+2.10%) |
Sep 07, 2017 | 23.62 | 23.62 | 23.13 | 23.42 | 331,310 | -0.10(-0.42%) |
Sep 06, 2017 | 23.86 | 23.91 | 23.52 | 23.52 | 149,672 | -0.30(-1.24%) |
Sep 05, 2017 | 24.21 | 24.26 | 23.72 | 23.82 | 135,471 | -0.34(-1.43%) |