Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.42 | 25.51 | 25.34 | 25.45 | 358,603 | +0.16(+0.62%) |
Nov 29, 2017 | 25.22 | 25.34 | 25.22 | 25.29 | 70,622 | +0.17(+0.69%) |
Nov 28, 2017 | 25.01 | 25.17 | 24.91 | 25.12 | 122,964 | +0.22(+0.87%) |
Nov 27, 2017 | 24.88 | 24.94 | 24.88 | 24.90 | 55,980 | +0.06(+0.23%) |
Nov 24, 2017 | 24.91 | 24.91 | 24.85 | 24.85 | 18,764 | -0.00(-0.01%) |
Nov 22, 2017 | 24.86 | 24.86 | 24.80 | 24.85 | 44,658 | +0.01(+0.04%) |
Nov 21, 2017 | 24.83 | 24.86 | 24.82 | 24.84 | 70,889 | +0.12(+0.49%) |
Nov 20, 2017 | 24.74 | 24.78 | 24.69 | 24.72 | 75,412 | +0.04(+0.16%) |
Nov 17, 2017 | 24.58 | 24.74 | 24.58 | 24.68 | 100,253 | -0.02(-0.08%) |
Nov 16, 2017 | 24.58 | 24.76 | 24.58 | 24.70 | 115,769 | +0.15(+0.60%) |
Nov 15, 2017 | 24.66 | 24.66 | 24.55 | 24.55 | 261,027 | -0.19(-0.75%) |
Nov 14, 2017 | 24.69 | 24.75 | 24.62 | 24.74 | 74,824 | +0.04(+0.15%) |
Nov 13, 2017 | 24.56 | 24.70 | 24.56 | 24.70 | 67,029 | +0.11(+0.44%) |
Nov 10, 2017 | 24.58 | 24.61 | 24.52 | 24.59 | 61,455 | +0.02(+0.10%) |
Nov 09, 2017 | 24.59 | 24.62 | 24.51 | 24.57 | 49,007 | -0.10(-0.39%) |
Nov 08, 2017 | 24.62 | 24.67 | 24.53 | 24.66 | 92,803 | +0.06(+0.23%) |
Nov 07, 2017 | 24.52 | 24.61 | 24.47 | 24.61 | 79,156 | +0.13(+0.52%) |
Nov 06, 2017 | 24.46 | 24.55 | 24.46 | 24.48 | 62,476 | -0.03(-0.13%) |
Nov 03, 2017 | 24.58 | 24.58 | 24.48 | 24.51 | 104,624 | -0.05(-0.21%) |
Nov 02, 2017 | 24.69 | 24.69 | 24.45 | 24.56 | 54,521 | -0.01(-0.05%) |
Nov 01, 2017 | 24.64 | 24.65 | 24.55 | 24.58 | 45,476 | -0.02(-0.07%) |
Oct 31, 2017 | 24.72 | 24.72 | 24.54 | 24.59 | 110,869 | +0.03(+0.10%) |
Oct 30, 2017 | 24.68 | 24.68 | 24.54 | 24.57 | 40,467 | -0.11(-0.46%) |
Oct 27, 2017 | 24.72 | 24.72 | 24.54 | 24.68 | 72,427 | +0.03(+0.13%) |
Oct 26, 2017 | 24.58 | 24.75 | 24.58 | 24.65 | 72,261 | +0.09(+0.36%) |
Oct 25, 2017 | 24.78 | 24.78 | 24.48 | 24.56 | 251,083 | -0.21(-0.84%) |
Oct 24, 2017 | 24.70 | 24.81 | 24.70 | 24.77 | 101,850 | -0.02(-0.10%) |
Oct 23, 2017 | 24.97 | 24.97 | 24.77 | 24.79 | 53,640 | -0.08(-0.31%) |
Oct 20, 2017 | 24.87 | 24.87 | 24.79 | 24.87 | 83,440 | +0.05(+0.21%) |
Oct 19, 2017 | 24.80 | 24.82 | 24.70 | 24.82 | 66,390 | +0.06(+0.23%) |
Oct 18, 2017 | 24.70 | 24.81 | 24.70 | 24.76 | 42,795 | +0.05(+0.20%) |
Oct 17, 2017 | 24.69 | 24.72 | 24.65 | 24.71 | 25,201 | -0.01(-0.04%) |
Oct 16, 2017 | 24.79 | 24.79 | 24.67 | 24.72 | 57,001 | +0.02(+0.10%) |
Oct 13, 2017 | 24.71 | 24.81 | 24.70 | 24.70 | 62,511 | -0.01(-0.03%) |
Oct 12, 2017 | 24.67 | 24.74 | 24.64 | 24.70 | 32,673 | +0.02(+0.10%) |
Oct 11, 2017 | 24.67 | 24.72 | 24.63 | 24.68 | 35,498 | +0.06(+0.23%) |
Oct 10, 2017 | 24.48 | 24.66 | 24.48 | 24.62 | 58,914 | +0.10(+0.43%) |
Oct 09, 2017 | 24.57 | 24.57 | 24.50 | 24.52 | 147,677 | +0.01(+0.03%) |
Oct 06, 2017 | 24.57 | 24.57 | 24.45 | 24.51 | 327,637 | -0.06(-0.23%) |
Oct 05, 2017 | 24.49 | 24.58 | 24.49 | 24.57 | 26,704 | +0.04(+0.16%) |
Oct 04, 2017 | 24.35 | 24.53 | 24.35 | 24.53 | 54,125 | +0.09(+0.36%) |
Oct 03, 2017 | 24.34 | 24.44 | 24.34 | 24.44 | 77,804 | +0.03(+0.13%) |
Oct 02, 2017 | 24.29 | 24.41 | 24.29 | 24.41 | 78,944 | +0.11(+0.46%) |
Sep 29, 2017 | 24.26 | 24.35 | 24.26 | 24.29 | 46,743 | -0.04(-0.16%) |
Sep 28, 2017 | 24.19 | 24.33 | 24.19 | 24.33 | 41,297 | +0.05(+0.20%) |
Sep 27, 2017 | 24.34 | 24.34 | 24.19 | 24.29 | 68,504 | -0.12(-0.49%) |
Sep 26, 2017 | 24.55 | 24.55 | 24.40 | 24.41 | 112,409 | -0.03(-0.14%) |
Sep 25, 2017 | 24.41 | 24.44 | 24.33 | 24.44 | 54,082 | +0.18(+0.75%) |
Sep 22, 2017 | 24.28 | 24.30 | 24.22 | 24.26 | 45,043 | +0.01(+0.05%) |
Sep 21, 2017 | 24.37 | 24.37 | 24.22 | 24.24 | 35,935 | -0.07(-0.28%) |
Sep 20, 2017 | 24.43 | 24.43 | 24.25 | 24.31 | 59,019 | -0.05(-0.20%) |
Sep 19, 2017 | 24.38 | 24.42 | 24.35 | 24.36 | 52,300 | -0.02(-0.10%) |
Sep 18, 2017 | 24.50 | 24.50 | 24.34 | 24.38 | 48,694 | -0.02(-0.09%) |
Sep 15, 2017 | 24.42 | 24.42 | 24.30 | 24.41 | 85,448 | +0.13(+0.55%) |
Sep 14, 2017 | 24.21 | 24.32 | 24.21 | 24.27 | 69,036 | +0.08(+0.33%) |
Sep 13, 2017 | 24.20 | 24.17 | 24.19 | 49,614 | -0.01(-0.03%) | |
Sep 12, 2017 | 24.37 | 24.37 | 24.17 | 24.20 | 47,060 | -0.03(-0.13%) |
Sep 11, 2017 | 24.07 | 24.26 | 24.07 | 24.23 | 20,135 | +0.21(+0.89%) |
Sep 08, 2017 | 24.04 | 24.05 | 23.92 | 24.02 | 113,355 | +0.02(+0.07%) |
Sep 07, 2017 | 24.00 | 24.04 | 23.93 | 24.00 | 82,440 | -0.01(-0.03%) |
Sep 06, 2017 | 24.11 | 24.11 | 24.00 | 24.01 | 19,016 | +0.05(+0.20%) |
Sep 05, 2017 | 24.18 | 24.18 | 23.92 | 23.96 | 39,444 | -0.18(-0.76%) |