Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.02 | 26.02 | 25.86 | 25.92 | 13,184 | +0.16(+0.62%) |
Nov 29, 2017 | 25.79 | 25.79 | 25.76 | 25.76 | 1,352 | -0.08(-0.31%) |
Nov 28, 2017 | 25.84 | 25.93 | 25.72 | 25.84 | 4,155 | -0.07(-0.27%) |
Nov 27, 2017 | 25.99 | 26.00 | 25.90 | 25.91 | 9,633 | -0.08(-0.31%) |
Nov 24, 2017 | 25.96 | 25.99 | 25.96 | 25.99 | 484 | +0.14(+0.54%) |
Nov 22, 2017 | 25.84 | 25.99 | 25.77 | 25.85 | 1,401 | +0.04(+0.15%) |
Nov 21, 2017 | 25.66 | 25.81 | 25.66 | 25.81 | 7,305 | +0.29(+1.14%) |
Nov 20, 2017 | 25.41 | 25.58 | 25.41 | 25.52 | 1,220 | +0.06(+0.24%) |
Nov 17, 2017 | 25.44 | 25.46 | 25.44 | 25.46 | 1,068 | -0.11(-0.43%) |
Nov 16, 2017 | 25.48 | 25.60 | 25.40 | 25.57 | 3,534 | +0.29(+1.15%) |
Nov 15, 2017 | 25.22 | 25.29 | 25.22 | 25.28 | 2,130 | -0.15(-0.59%) |
Nov 14, 2017 | 25.46 | 25.46 | 25.43 | 25.43 | 2,499 | +0.01(+0.04%) |
Nov 13, 2017 | 25.33 | 25.60 | 25.33 | 25.42 | 5,352 | +0.05(+0.20%) |
Nov 10, 2017 | 25.37 | 25.37 | 25.37 | 25.37 | 489 | -0.04(-0.16%) |
Nov 09, 2017 | 25.46 | 25.47 | 25.31 | 25.41 | 3,841 | -0.19(-0.74%) |
Nov 08, 2017 | 25.62 | 25.62 | 25.58 | 25.60 | 882 | +0.01(+0.04%) |
Nov 07, 2017 | 25.50 | 25.63 | 25.50 | 25.59 | 2,910 | -0.09(-0.35%) |
Nov 06, 2017 | 25.50 | 25.69 | 25.50 | 25.68 | 4,802 | +0.01(+0.04%) |
Nov 03, 2017 | 25.77 | 25.77 | 25.64 | 25.67 | 3,462 | -0.10(-0.39%) |
Nov 02, 2017 | 25.77 | 25.78 | 25.72 | 25.77 | 4,549 | -0.01(-0.02%) |
Nov 01, 2017 | 25.81 | 25.90 | 25.71 | 25.78 | 8,914 | +0.03(+0.13%) |
Oct 31, 2017 | 25.57 | 25.77 | 25.57 | 25.74 | 16,631 | +0.17(+0.67%) |
Oct 30, 2017 | 25.60 | 25.65 | 25.57 | 25.57 | 893 | +0.05(+0.20%) |
Oct 27, 2017 | 25.56 | 25.56 | 25.52 | 25.52 | 628 | -0.12(-0.48%) |
Oct 26, 2017 | 25.77 | 25.77 | 25.64 | 25.64 | 506 | +0.09(+0.35%) |
Oct 25, 2017 | 25.63 | 25.65 | 25.55 | 25.55 | 7,596 | -0.07(-0.26%) |
Oct 24, 2017 | 25.61 | 25.71 | 25.61 | 25.62 | 2,541 | +0.01(+0.04%) |
Oct 23, 2017 | 25.55 | 25.71 | 25.55 | 25.61 | 5,090 | -0.05(-0.19%) |
Oct 20, 2017 | 25.56 | 25.69 | 25.56 | 25.66 | 2,021 | +0.13(+0.49%) |
Oct 19, 2017 | 25.55 | 25.55 | 25.53 | 25.53 | 773 | -0.11(-0.42%) |
Oct 18, 2017 | 25.60 | 25.76 | 25.60 | 25.64 | 2,101 | -0.06(-0.23%) |
Oct 17, 2017 | 25.76 | 25.76 | 25.62 | 25.70 | 26,293 | +0.02(+0.08%) |
Oct 16, 2017 | 25.79 | 25.84 | 25.68 | 25.68 | 5,364 | -0.25(-0.96%) |
Oct 13, 2017 | 25.95 | 25.95 | 25.79 | 25.93 | 3,834 | +0.23(+0.89%) |
Oct 12, 2017 | 25.70 | 25.70 | 25.69 | 25.70 | 1,082 | +0.02(+0.08%) |
Oct 11, 2017 | 25.58 | 25.68 | 25.58 | 25.68 | 866 | +0.06(+0.23%) |
Oct 10, 2017 | 25.62 | 25.67 | 25.62 | 25.62 | 1,751 | +0.26(+1.02%) |
Oct 09, 2017 | 25.37 | 25.54 | 25.36 | 25.36 | 6,244 | -0.01(-0.04%) |
Oct 06, 2017 | 25.41 | 25.41 | 25.36 | 25.37 | 1,661 | -0.10(-0.39%) |
Oct 05, 2017 | 25.44 | 25.47 | 25.37 | 25.47 | 2,820 | +0.05(+0.20%) |
Oct 04, 2017 | 25.42 | 25.42 | 25.39 | 25.42 | 4,629 | +0.00(+0.00%) |
Oct 03, 2017 | 25.44 | 25.44 | 25.42 | 25.42 | 2,185 | -0.01(-0.05%) |
Oct 02, 2017 | 25.38 | 25.49 | 25.38 | 25.43 | 2,226 | -0.08(-0.32%) |
Sep 29, 2017 | 25.38 | 25.51 | 25.38 | 25.51 | 614 | +0.05(+0.21%) |
Sep 28, 2017 | 25.23 | 25.46 | 25.23 | 25.46 | 1,847 | -0.12(-0.47%) |
Sep 27, 2017 | 25.20 | 25.58 | 25.20 | 25.58 | 4,222 | +0.27(+1.05%) |
Sep 26, 2017 | 25.43 | 25.45 | 25.21 | 25.31 | 10,101 | -0.20(-0.77%) |
Sep 25, 2017 | 25.40 | 25.52 | 25.40 | 25.51 | 3,673 | -0.08(-0.30%) |
Sep 22, 2017 | 25.61 | 25.61 | 25.51 | 25.59 | 512 | +0.15(+0.58%) |
Sep 21, 2017 | 25.51 | 25.55 | 25.44 | 25.44 | 5,395 | -0.19(-0.74%) |
Sep 20, 2017 | 25.63 | 25.78 | 25.61 | 25.63 | 8,980 | +0.06(+0.24%) |
Sep 19, 2017 | 25.43 | 25.57 | 25.43 | 25.57 | 692 | +0.08(+0.32%) |
Sep 18, 2017 | 25.42 | 25.60 | 25.38 | 25.49 | 3,062 | +0.06(+0.22%) |
Sep 15, 2017 | 25.37 | 25.50 | 25.37 | 25.43 | 4,985 | +0.03(+0.12%) |
Sep 14, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 264 | -0.09(-0.35%) |
Sep 13, 2017 | 25.45 | 25.51 | 25.45 | 25.49 | 1,318 | +0.03(+0.13%) |
Sep 12, 2017 | 25.38 | 25.59 | 25.38 | 25.46 | 28,744 | +0.01(+0.03%) |
Sep 11, 2017 | 25.46 | 25.46 | 25.45 | 25.45 | 4,685 | +0.10(+0.39%) |
Sep 08, 2017 | 25.26 | 25.39 | 25.23 | 25.35 | 2,203 | +0.16(+0.65%) |
Sep 07, 2017 | 25.24 | 25.25 | 25.19 | 25.19 | 1,827 | +0.08(+0.31%) |
Sep 06, 2017 | 24.93 | 25.18 | 24.92 | 25.11 | 9,002 | -0.04(-0.16%) |
Sep 05, 2017 | 25.15 | 25.21 | 25.15 | 25.15 | 12,619 | -0.16(-0.63%) |