Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.83 | 27.86 | 26.77 | 26.84 | 41,184 | -0.88(-3.16%) |
Nov 29, 2017 | 26.81 | 27.97 | 26.81 | 27.72 | 30,576 | +0.94(+3.52%) |
Nov 28, 2017 | 26.05 | 26.99 | 25.98 | 26.78 | 28,890 | +0.69(+2.64%) |
Nov 27, 2017 | 25.69 | 26.16 | 25.69 | 26.09 | 9,842 | +0.40(+1.55%) |
Nov 24, 2017 | 25.80 | 25.83 | 25.54 | 25.69 | 10,598 | +0.04(+0.14%) |
Nov 22, 2017 | 26.20 | 26.20 | 25.47 | 25.65 | 20,967 | -0.43(-1.67%) |
Nov 21, 2017 | 25.98 | 26.09 | 25.80 | 26.09 | 23,270 | +0.22(+0.84%) |
Nov 20, 2017 | 25.29 | 25.98 | 25.29 | 25.87 | 23,063 | +0.47(+1.85%) |
Nov 17, 2017 | 25.25 | 25.58 | 25.11 | 25.40 | 20,517 | -0.07(-0.28%) |
Nov 16, 2017 | 25.22 | 25.76 | 25.22 | 25.47 | 25,211 | +0.33(+1.30%) |
Nov 15, 2017 | 25.00 | 25.40 | 24.96 | 25.15 | 23,657 | -0.07(-0.29%) |
Nov 14, 2017 | 24.82 | 25.22 | 24.82 | 25.22 | 8,016 | +0.40(+1.61%) |
Nov 13, 2017 | 24.38 | 24.93 | 24.38 | 24.82 | 12,425 | +0.14(+0.59%) |
Nov 10, 2017 | 24.49 | 24.93 | 24.38 | 24.67 | 13,547 | +0.14(+0.59%) |
Nov 09, 2017 | 24.46 | 24.75 | 24.28 | 24.53 | 9,353 | -0.22(-0.88%) |
Nov 08, 2017 | 24.64 | 24.86 | 24.28 | 24.75 | 21,382 | +0.00(+0.00%) |
Nov 07, 2017 | 25.47 | 25.47 | 24.71 | 24.75 | 21,514 | -0.76(-2.98%) |
Nov 06, 2017 | 25.62 | 25.69 | 25.47 | 25.51 | 9,873 | -0.11(-0.42%) |
Nov 03, 2017 | 25.83 | 25.87 | 25.54 | 25.62 | 21,308 | -0.43(-1.67%) |
Nov 02, 2017 | 25.54 | 26.20 | 25.33 | 26.05 | 24,043 | +0.65(+2.57%) |
Nov 01, 2017 | 25.83 | 25.83 | 25.15 | 25.40 | 21,204 | -0.18(-0.71%) |
Oct 31, 2017 | 25.36 | 26.05 | 25.36 | 25.58 | 29,523 | +0.18(+0.71%) |
Oct 30, 2017 | 26.67 | 26.67 | 25.29 | 25.40 | 28,786 | -1.30(-4.88%) |
Oct 27, 2017 | 25.94 | 26.81 | 25.94 | 26.70 | 41,049 | +0.62(+2.36%) |
Oct 26, 2017 | 26.01 | 26.21 | 25.63 | 26.09 | 16,893 | +0.25(+0.98%) |
Oct 25, 2017 | 25.18 | 25.91 | 25.15 | 25.83 | 35,120 | +0.65(+2.59%) |
Oct 24, 2017 | 25.36 | 25.72 | 24.96 | 25.18 | 31,913 | +0.04(+0.14%) |
Oct 23, 2017 | 25.58 | 25.58 | 25.11 | 25.15 | 11,382 | -0.22(-0.86%) |
Oct 20, 2017 | 25.36 | 25.43 | 25.25 | 25.36 | 19,696 | +0.25(+1.01%) |
Oct 19, 2017 | 24.96 | 25.40 | 24.96 | 25.11 | 17,335 | -0.04(-0.14%) |
Oct 18, 2017 | 25.00 | 25.40 | 25.00 | 25.15 | 14,441 | +0.04(+0.14%) |
Oct 17, 2017 | 25.29 | 25.51 | 25.00 | 25.11 | 13,726 | -0.29(-1.14%) |
Oct 16, 2017 | 25.36 | 25.62 | 25.18 | 25.40 | 22,492 | +0.22(+0.86%) |
Oct 13, 2017 | 25.25 | 25.47 | 25.00 | 25.18 | 10,438 | -0.04(-0.14%) |
Oct 12, 2017 | 25.33 | 25.43 | 25.22 | 25.22 | 9,724 | -0.22(-0.85%) |
Oct 11, 2017 | 25.29 | 25.65 | 25.17 | 25.43 | 24,886 | +0.04(+0.14%) |
Oct 10, 2017 | 25.18 | 25.40 | 25.15 | 25.40 | 24,396 | +0.43(+1.74%) |
Oct 09, 2017 | 25.00 | 25.15 | 24.86 | 24.96 | 11,615 | -0.11(-0.43%) |
Oct 06, 2017 | 25.18 | 25.18 | 24.89 | 25.07 | 15,548 | -0.04(-0.14%) |
Oct 05, 2017 | 25.18 | 25.22 | 25.00 | 25.11 | 27,592 | +0.04(+0.14%) |
Oct 04, 2017 | 25.25 | 25.33 | 24.75 | 25.07 | 13,943 | -0.22(-0.86%) |
Oct 03, 2017 | 25.47 | 25.58 | 25.07 | 25.29 | 25,459 | -0.14(-0.57%) |
Oct 02, 2017 | 24.96 | 25.43 | 24.80 | 25.43 | 35,809 | +0.54(+2.18%) |
Sep 29, 2017 | 25.11 | 25.26 | 24.86 | 24.89 | 28,456 | -0.25(-1.01%) |
Sep 28, 2017 | 25.15 | 25.22 | 24.96 | 25.15 | 23,381 | +0.00(+0.00%) |
Sep 27, 2017 | 24.35 | 25.36 | 24.28 | 25.15 | 52,253 | +1.01(+4.20%) |
Sep 26, 2017 | 24.02 | 24.42 | 24.02 | 24.13 | 21,817 | +0.22(+0.91%) |
Sep 25, 2017 | 23.73 | 24.09 | 23.70 | 23.91 | 23,984 | +0.07(+0.30%) |
Sep 22, 2017 | 24.09 | 23.66 | 23.84 | 32,640 | +0.04(+0.15%) | |
Sep 21, 2017 | 24.06 | 24.06 | 23.77 | 23.80 | 20,354 | -0.11(-0.45%) |
Sep 20, 2017 | 23.99 | 24.06 | 23.73 | 23.91 | 30,570 | +0.04(+0.15%) |
Sep 19, 2017 | 23.84 | 23.91 | 23.74 | 23.88 | 22,738 | +0.45(+1.92%) |
Sep 18, 2017 | 23.25 | 23.71 | 23.10 | 23.43 | 27,664 | +0.32(+1.37%) |
Sep 15, 2017 | 23.25 | 23.32 | 22.94 | 23.11 | 75,696 | -0.05(-0.23%) |
Sep 14, 2017 | 23.15 | 23.29 | 23.04 | 23.16 | 15,476 | -0.05(-0.23%) |
Sep 13, 2017 | 23.01 | 23.36 | 22.86 | 23.22 | 28,247 | +0.32(+1.38%) |
Sep 12, 2017 | 22.79 | 22.97 | 22.71 | 22.90 | 10,060 | +0.25(+1.09%) |
Sep 11, 2017 | 22.69 | 22.75 | 22.60 | 22.65 | 13,406 | +0.28(+1.26%) |
Sep 08, 2017 | 22.34 | 22.77 | 22.34 | 22.37 | 16,900 | +0.14(+0.63%) |
Sep 07, 2017 | 22.49 | 22.49 | 21.95 | 22.23 | 23,768 | -0.18(-0.79%) |
Sep 06, 2017 | 22.55 | 22.71 | 22.41 | 22.41 | 27,970 | -0.07(-0.31%) |
Sep 05, 2017 | 22.72 | 22.79 | 22.48 | 22.48 | 18,478 | -0.35(-1.54%) |