Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.67 | 25.02 | 24.59 | 24.92 | 4,896,707 | +0.43(+1.76%) |
Nov 29, 2017 | 24.60 | 24.80 | 24.39 | 24.49 | 4,203,484 | -0.16(-0.63%) |
Nov 28, 2017 | 24.80 | 24.90 | 24.62 | 24.64 | 3,873,599 | -0.07(-0.29%) |
Nov 27, 2017 | 25.09 | 25.11 | 24.69 | 24.71 | 4,790,841 | -0.38(-1.53%) |
Nov 24, 2017 | 25.20 | 25.25 | 25.07 | 25.10 | 2,600,078 | -0.06(-0.23%) |
Nov 22, 2017 | 25.31 | 25.31 | 24.96 | 25.15 | 4,472,451 | +0.14(+0.57%) |
Nov 21, 2017 | 24.83 | 25.06 | 24.74 | 25.01 | 4,102,926 | +0.20(+0.80%) |
Nov 20, 2017 | 25.08 | 25.10 | 24.73 | 24.81 | 4,274,394 | -0.33(-1.30%) |
Nov 17, 2017 | 25.12 | 25.21 | 24.92 | 25.14 | 4,128,641 | +0.09(+0.34%) |
Nov 16, 2017 | 25.05 | 25.18 | 24.66 | 25.05 | 6,389,504 | -0.21(-0.82%) |
Nov 15, 2017 | 25.11 | 25.42 | 24.86 | 25.26 | 4,961,344 | -0.14(-0.56%) |
Nov 14, 2017 | 25.72 | 25.74 | 25.32 | 25.40 | 3,942,393 | -0.38(-1.46%) |
Nov 13, 2017 | 25.71 | 26.07 | 25.55 | 25.78 | 5,296,993 | -0.09(-0.33%) |
Nov 10, 2017 | 25.71 | 25.91 | 25.54 | 25.86 | 4,628,870 | +0.21(+0.80%) |
Nov 09, 2017 | 25.46 | 25.74 | 25.38 | 25.66 | 4,121,611 | +0.04(+0.17%) |
Nov 08, 2017 | 25.65 | 25.79 | 25.53 | 25.62 | 4,053,616 | +0.01(+0.06%) |
Nov 07, 2017 | 25.27 | 25.64 | 25.22 | 25.60 | 5,341,221 | +0.26(+1.04%) |
Nov 06, 2017 | 25.06 | 25.37 | 25.01 | 25.34 | 7,522,217 | +0.32(+1.28%) |
Nov 03, 2017 | 24.82 | 25.25 | 24.78 | 25.02 | 5,423,099 | +0.26(+1.06%) |
Nov 02, 2017 | 24.47 | 24.76 | 24.47 | 24.76 | 4,713,285 | +0.32(+1.31%) |
Nov 01, 2017 | 24.22 | 24.50 | 24.15 | 24.44 | 4,226,138 | +0.32(+1.33%) |
Oct 31, 2017 | 24.00 | 24.24 | 23.92 | 24.12 | 7,125,587 | +0.07(+0.30%) |
Oct 30, 2017 | 23.98 | 24.12 | 23.92 | 24.05 | 4,709,279 | +0.07(+0.30%) |
Oct 27, 2017 | 23.81 | 23.98 | 23.70 | 23.98 | 6,959,970 | +0.14(+0.60%) |
Oct 26, 2017 | 23.70 | 24.05 | 23.61 | 23.83 | 9,952,963 | +0.44(+1.88%) |
Oct 25, 2017 | 23.49 | 23.60 | 23.31 | 23.39 | 5,205,264 | -0.13(-0.57%) |
Oct 24, 2017 | 23.68 | 23.69 | 23.48 | 23.53 | 5,985,499 | -0.04(-0.18%) |
Oct 23, 2017 | 23.65 | 23.73 | 23.57 | 23.57 | 3,026,589 | -0.10(-0.42%) |
Oct 20, 2017 | 23.88 | 23.93 | 23.67 | 23.67 | 4,142,784 | -0.20(-0.83%) |
Oct 19, 2017 | 23.88 | 24.03 | 23.85 | 23.87 | 4,482,923 | -0.11(-0.44%) |
Oct 18, 2017 | 24.03 | 24.05 | 23.90 | 23.98 | 3,204,819 | +0.01(+0.06%) |
Oct 17, 2017 | 23.88 | 23.98 | 23.79 | 23.96 | 6,089,844 | +0.08(+0.33%) |
Oct 16, 2017 | 24.17 | 24.31 | 23.83 | 23.88 | 6,259,983 | -0.07(-0.30%) |
Oct 13, 2017 | 24.15 | 24.15 | 23.87 | 23.95 | 4,812,726 | -0.02(-0.09%) |
Oct 12, 2017 | 24.37 | 24.38 | 23.95 | 23.98 | 4,911,644 | -0.54(-2.20%) |
Oct 11, 2017 | 24.58 | 24.69 | 24.49 | 24.51 | 4,151,876 | -0.03(-0.12%) |
Oct 10, 2017 | 24.79 | 24.85 | 24.54 | 24.54 | 2,819,493 | -0.01(-0.03%) |
Oct 09, 2017 | 24.72 | 24.77 | 24.52 | 24.55 | 1,727,231 | -0.07(-0.29%) |
Oct 06, 2017 | 24.59 | 24.78 | 24.54 | 24.62 | 2,155,266 | -0.23(-0.94%) |
Oct 05, 2017 | 24.78 | 24.98 | 24.72 | 24.86 | 2,012,488 | -0.04(-0.14%) |
Oct 04, 2017 | 24.76 | 24.90 | 24.71 | 24.89 | 2,438,341 | +0.16(+0.66%) |
Oct 03, 2017 | 24.57 | 24.82 | 24.54 | 24.73 | 3,307,225 | +0.13(+0.52%) |
Oct 02, 2017 | 24.64 | 24.75 | 24.47 | 24.60 | 2,773,499 | -0.28(-1.11%) |
Sep 29, 2017 | 24.71 | 24.97 | 24.62 | 24.88 | 4,467,279 | +0.16(+0.63%) |
Sep 28, 2017 | 24.61 | 24.81 | 24.56 | 24.72 | 2,689,006 | +0.06(+0.23%) |
Sep 27, 2017 | 24.71 | 24.66 | 2,659,934 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.57 | 24.63 | 24.37 | 24.52 | 3,772,364 | -0.09(-0.37%) |
Sep 25, 2017 | 24.32 | 24.68 | 24.28 | 24.61 | 5,563,126 | +0.38(+1.58%) |
Sep 22, 2017 | 24.34 | 24.39 | 24.07 | 24.23 | 2,744,127 | -0.06(-0.26%) |
Sep 21, 2017 | 24.20 | 24.35 | 24.13 | 24.29 | 2,429,466 | +0.04(+0.18%) |
Sep 20, 2017 | 24.12 | 24.39 | 24.12 | 24.25 | 3,778,431 | +0.14(+0.59%) |
Sep 19, 2017 | 24.18 | 24.25 | 24.06 | 24.11 | 3,200,179 | -0.01(-0.06%) |
Sep 18, 2017 | 24.17 | 24.40 | 23.95 | 24.12 | 4,967,383 | -0.11(-0.47%) |
Sep 15, 2017 | 24.29 | 24.30 | 24.04 | 24.24 | 4,686,352 | -0.01(-0.06%) |
Sep 14, 2017 | 23.94 | 24.27 | 23.90 | 24.25 | 5,118,877 | +0.37(+1.55%) |
Sep 13, 2017 | 23.79 | 23.94 | 23.73 | 23.88 | 3,540,444 | +0.18(+0.75%) |
Sep 12, 2017 | 23.49 | 23.78 | 23.41 | 23.71 | 3,532,215 | +0.21(+0.91%) |
Sep 11, 2017 | 23.22 | 23.52 | 23.14 | 23.49 | 4,840,693 | +0.26(+1.13%) |
Sep 08, 2017 | 23.33 | 23.37 | 23.11 | 23.23 | 3,639,723 | -0.13(-0.55%) |
Sep 07, 2017 | 23.16 | 23.38 | 23.04 | 23.36 | 3,030,596 | +0.25(+1.08%) |
Sep 06, 2017 | 22.70 | 23.16 | 22.62 | 23.11 | 5,956,054 | +0.50(+2.23%) |
Sep 05, 2017 | 22.80 | 22.83 | 22.31 | 22.60 | 6,649,462 | -0.06(-0.25%) |