Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.12 | 26.36 | 26.00 | 26.12 | 232,079 | +0.12(+0.47%) |
Nov 29, 2017 | 25.61 | 26.16 | 25.40 | 26.00 | 202,740 | +0.39(+1.53%) |
Nov 28, 2017 | 25.27 | 25.59 | 25.26 | 25.60 | 268,802 | +0.37(+1.48%) |
Nov 27, 2017 | 24.96 | 25.45 | 24.78 | 25.23 | 386,050 | +0.28(+1.12%) |
Nov 24, 2017 | 25.18 | 25.29 | 24.82 | 24.95 | 72,639 | -0.11(-0.45%) |
Nov 22, 2017 | 25.43 | 25.57 | 25.00 | 25.06 | 159,367 | -0.35(-1.39%) |
Nov 21, 2017 | 25.11 | 25.58 | 24.84 | 25.42 | 477,175 | +0.44(+1.76%) |
Nov 20, 2017 | 24.44 | 25.01 | 24.44 | 24.98 | 210,775 | +0.61(+2.49%) |
Nov 17, 2017 | 24.33 | 24.58 | 24.20 | 24.37 | 220,593 | -0.09(-0.38%) |
Nov 16, 2017 | 24.27 | 24.61 | 24.20 | 24.47 | 276,658 | +0.34(+1.39%) |
Nov 15, 2017 | 24.17 | 24.42 | 23.75 | 24.13 | 275,308 | -0.20(-0.81%) |
Nov 14, 2017 | 24.11 | 24.49 | 24.03 | 24.33 | 297,828 | -0.04(-0.15%) |
Nov 13, 2017 | 24.27 | 24.48 | 23.83 | 24.36 | 350,070 | +0.02(+0.08%) |
Nov 10, 2017 | 25.16 | 25.28 | 24.33 | 24.34 | 334,485 | -0.91(-3.62%) |
Nov 09, 2017 | 24.82 | 25.70 | 24.72 | 25.26 | 504,074 | +0.36(+1.46%) |
Nov 08, 2017 | 25.86 | 25.86 | 24.35 | 24.89 | 439,007 | -1.19(-4.58%) |
Nov 07, 2017 | 26.83 | 26.83 | 25.01 | 26.09 | 728,876 | -0.52(-1.96%) |
Nov 06, 2017 | 26.15 | 26.70 | 26.14 | 26.61 | 300,902 | +0.46(+1.75%) |
Nov 03, 2017 | 26.19 | 26.36 | 25.95 | 26.15 | 219,970 | -0.03(-0.11%) |
Nov 02, 2017 | 25.99 | 26.37 | 25.80 | 26.18 | 161,777 | +0.16(+0.61%) |
Nov 01, 2017 | 26.60 | 26.60 | 25.49 | 26.02 | 259,882 | -0.35(-1.34%) |
Oct 31, 2017 | 26.33 | 26.67 | 26.33 | 26.38 | 207,753 | +0.08(+0.32%) |
Oct 30, 2017 | 26.41 | 26.51 | 26.07 | 26.29 | 196,364 | -0.21(-0.77%) |
Oct 27, 2017 | 26.21 | 26.63 | 26.00 | 26.50 | 262,545 | +0.29(+1.10%) |
Oct 26, 2017 | 25.73 | 26.26 | 25.69 | 26.21 | 176,489 | +0.48(+1.85%) |
Oct 25, 2017 | 25.94 | 25.94 | 25.39 | 25.73 | 189,797 | -0.26(-1.00%) |
Oct 24, 2017 | 26.03 | 26.19 | 25.97 | 26.00 | 197,973 | +0.07(+0.25%) |
Oct 23, 2017 | 25.93 | 26.07 | 25.76 | 25.93 | 312,426 | -0.13(-0.50%) |
Oct 20, 2017 | 26.06 | 26.17 | 25.69 | 26.06 | 451,088 | +0.26(+1.01%) |
Oct 19, 2017 | 26.30 | 26.35 | 25.66 | 25.80 | 544,460 | -0.60(-2.26%) |
Oct 18, 2017 | 26.50 | 26.61 | 26.28 | 26.40 | 436,449 | -0.01(-0.04%) |
Oct 17, 2017 | 27.41 | 27.65 | 26.28 | 26.41 | 265,776 | -1.14(-4.13%) |
Oct 16, 2017 | 27.56 | 27.82 | 27.42 | 27.54 | 342,116 | +0.27(+0.99%) |
Oct 13, 2017 | 27.20 | 27.39 | 27.11 | 27.27 | 317,825 | +0.17(+0.62%) |
Oct 12, 2017 | 27.02 | 27.39 | 26.93 | 27.11 | 163,288 | +0.00(+0.00%) |
Oct 11, 2017 | 27.20 | 27.32 | 26.84 | 27.11 | 205,728 | +0.02(+0.07%) |
Oct 10, 2017 | 27.12 | 27.26 | 26.92 | 27.09 | 164,147 | +0.12(+0.45%) |
Oct 09, 2017 | 27.05 | 27.26 | 26.92 | 26.97 | 319,977 | -0.08(-0.31%) |
Oct 06, 2017 | 26.82 | 27.12 | 26.65 | 27.05 | 228,785 | +0.25(+0.94%) |
Oct 05, 2017 | 26.37 | 26.91 | 26.37 | 26.80 | 614,546 | +0.44(+1.66%) |
Oct 04, 2017 | 26.65 | 26.76 | 26.31 | 26.36 | 897,582 | -0.25(-0.95%) |
Oct 03, 2017 | 27.57 | 27.57 | 26.51 | 26.61 | 608,663 | -0.93(-3.39%) |
Oct 02, 2017 | 27.43 | 27.56 | 27.14 | 27.54 | 365,459 | +0.09(+0.34%) |
Sep 29, 2017 | 27.40 | 27.68 | 27.35 | 27.45 | 298,638 | +0.14(+0.51%) |
Sep 28, 2017 | 27.71 | 27.90 | 27.08 | 27.31 | 353,653 | -0.35(-1.26%) |
Sep 27, 2017 | 27.06 | 27.84 | 27.01 | 27.66 | 553,021 | +0.70(+2.59%) |
Sep 26, 2017 | 27.04 | 27.45 | 26.95 | 26.96 | 500,522 | -0.01(-0.03%) |
Sep 25, 2017 | 27.06 | 27.23 | 26.79 | 26.97 | 206,601 | -0.10(-0.38%) |
Sep 22, 2017 | 26.68 | 27.21 | 26.48 | 27.07 | 214,863 | +0.45(+1.68%) |
Sep 21, 2017 | 26.44 | 26.81 | 26.38 | 26.63 | 574,923 | +0.07(+0.25%) |
Sep 20, 2017 | 27.07 | 27.25 | 26.53 | 26.56 | 533,297 | -0.40(-1.49%) |
Sep 19, 2017 | 26.74 | 27.19 | 26.74 | 26.96 | 199,624 | +0.16(+0.59%) |
Sep 18, 2017 | 26.45 | 26.94 | 26.40 | 26.80 | 284,489 | +0.35(+1.34%) |
Sep 15, 2017 | 26.58 | 26.70 | 26.25 | 26.45 | 640,487 | -0.10(-0.39%) |
Sep 14, 2017 | 26.65 | 26.86 | 26.45 | 26.55 | 478,737 | -0.10(-0.38%) |
Sep 13, 2017 | 26.59 | 26.78 | 26.46 | 26.66 | 385,829 | +0.08(+0.32%) |
Sep 12, 2017 | 26.73 | 26.17 | 26.57 | 475,949 | +0.40(+1.53%) | |
Sep 11, 2017 | 26.10 | 26.31 | 25.99 | 26.17 | 308,919 | +0.08(+0.32%) |
Sep 08, 2017 | 26.07 | 26.17 | 25.97 | 26.09 | 265,160 | +0.01(+0.04%) |
Sep 07, 2017 | 26.20 | 26.25 | 25.80 | 26.08 | 366,660 | -0.14(-0.53%) |
Sep 06, 2017 | 26.41 | 26.50 | 26.10 | 26.22 | 372,506 | -0.12(-0.46%) |
Sep 05, 2017 | 26.97 | 27.06 | 26.14 | 26.34 | 216,859 | -0.51(-1.91%) |