Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.14 | 27.14 | 26.82 | 26.86 | 267,587 | -0.06(-0.21%) |
Nov 29, 2017 | 27.18 | 27.18 | 26.85 | 26.91 | 79,330 | -0.04(-0.15%) |
Nov 28, 2017 | 26.96 | 27.02 | 26.88 | 26.96 | 133,723 | +0.02(+0.06%) |
Nov 27, 2017 | 26.99 | 27.10 | 26.93 | 26.94 | 136,298 | +0.07(+0.24%) |
Nov 24, 2017 | 26.90 | 27.00 | 26.87 | 26.87 | 58,631 | -0.03(-0.12%) |
Nov 22, 2017 | 26.51 | 26.99 | 26.44 | 26.91 | 343,955 | +0.61(+2.34%) |
Nov 21, 2017 | 26.22 | 26.34 | 26.20 | 26.29 | 113,404 | +0.07(+0.25%) |
Nov 20, 2017 | 26.17 | 26.23 | 26.00 | 26.23 | 71,111 | +0.22(+0.85%) |
Nov 17, 2017 | 26.02 | 26.11 | 26.00 | 26.00 | 69,697 | -0.02(-0.09%) |
Nov 16, 2017 | 25.85 | 26.15 | 25.85 | 26.03 | 166,656 | +0.36(+1.40%) |
Nov 15, 2017 | 25.46 | 25.70 | 25.33 | 25.67 | 109,647 | +0.16(+0.64%) |
Nov 14, 2017 | 25.77 | 25.82 | 25.43 | 25.50 | 133,709 | -0.17(-0.67%) |
Nov 13, 2017 | 25.61 | 25.73 | 25.57 | 25.68 | 65,872 | +0.13(+0.51%) |
Nov 10, 2017 | 25.54 | 25.83 | 25.54 | 25.55 | 61,649 | -0.05(-0.19%) |
Nov 09, 2017 | 25.74 | 25.96 | 25.55 | 25.59 | 189,590 | -0.13(-0.51%) |
Nov 08, 2017 | 25.64 | 25.82 | 25.64 | 25.73 | 67,178 | +0.05(+0.19%) |
Nov 07, 2017 | 25.85 | 25.85 | 25.55 | 25.68 | 221,226 | -0.34(-1.29%) |
Nov 06, 2017 | 25.94 | 26.03 | 25.82 | 26.01 | 241,275 | -0.11(-0.41%) |
Nov 03, 2017 | 26.14 | 26.32 | 25.99 | 26.12 | 116,094 | -0.07(-0.28%) |
Nov 02, 2017 | 26.17 | 26.21 | 26.07 | 26.19 | 82,469 | -0.01(-0.03%) |
Nov 01, 2017 | 26.17 | 26.31 | 26.02 | 26.20 | 379,123 | +0.24(+0.92%) |
Oct 31, 2017 | 26.04 | 26.06 | 25.94 | 25.96 | 114,248 | -0.09(-0.35%) |
Oct 30, 2017 | 26.12 | 25.94 | 26.05 | 146,589 | -0.18(-0.69%) | |
Oct 27, 2017 | 26.19 | 26.29 | 26.15 | 26.23 | 84,657 | +0.04(+0.16%) |
Oct 26, 2017 | 26.20 | 26.29 | 26.18 | 26.19 | 106,910 | +0.03(+0.12%) |
Oct 25, 2017 | 26.31 | 26.35 | 26.04 | 26.16 | 232,985 | -0.07(-0.28%) |
Oct 24, 2017 | 26.22 | 26.27 | 26.18 | 26.23 | 65,685 | +0.16(+0.60%) |
Oct 23, 2017 | 25.93 | 26.18 | 25.93 | 26.08 | 64,643 | +0.06(+0.22%) |
Oct 20, 2017 | 26.09 | 26.09 | 25.95 | 26.02 | 47,940 | -0.02(-0.06%) |
Oct 19, 2017 | 25.88 | 26.09 | 25.82 | 26.04 | 60,480 | +0.11(+0.44%) |
Oct 18, 2017 | 26.09 | 26.09 | 25.90 | 25.92 | 106,317 | -0.13(-0.50%) |
Oct 17, 2017 | 26.05 | 26.18 | 25.95 | 26.05 | 149,816 | -0.09(-0.35%) |
Oct 16, 2017 | 26.14 | 26.20 | 26.05 | 26.14 | 101,209 | +0.02(+0.06%) |
Oct 13, 2017 | 26.15 | 26.21 | 26.07 | 26.13 | 189,505 | +0.11(+0.41%) |
Oct 12, 2017 | 25.91 | 26.09 | 25.89 | 26.02 | 71,115 | +0.02(+0.06%) |
Oct 11, 2017 | 25.94 | 26.08 | 25.87 | 26.00 | 210,186 | +0.03(+0.13%) |
Oct 10, 2017 | 25.94 | 26.02 | 25.88 | 25.97 | 124,853 | -0.02(-0.09%) |
Oct 09, 2017 | 26.08 | 26.11 | 25.88 | 26.00 | 138,898 | -0.14(-0.53%) |
Oct 06, 2017 | 26.09 | 26.17 | 26.06 | 26.14 | 45,889 | +0.07(+0.28%) |
Oct 05, 2017 | 25.96 | 26.14 | 25.94 | 26.06 | 77,580 | +0.11(+0.44%) |
Oct 04, 2017 | 25.97 | 26.16 | 25.84 | 25.95 | 211,627 | +0.02(+0.09%) |
Oct 03, 2017 | 25.98 | 26.10 | 25.89 | 25.92 | 196,054 | -0.08(-0.31%) |
Oct 02, 2017 | 25.80 | 26.20 | 25.72 | 26.00 | 143,851 | +0.33(+1.28%) |
Sep 29, 2017 | 25.55 | 25.74 | 25.50 | 25.68 | 171,833 | +0.11(+0.45%) |
Sep 28, 2017 | 25.46 | 25.58 | 25.37 | 25.56 | 208,757 | +0.09(+0.35%) |
Sep 27, 2017 | 25.49 | 25.82 | 25.32 | 25.47 | 209,446 | +0.08(+0.32%) |
Sep 26, 2017 | 25.34 | 25.50 | 25.34 | 25.39 | 79,132 | +0.08(+0.32%) |
Sep 25, 2017 | 25.55 | 25.57 | 25.28 | 25.31 | 283,144 | -0.39(-1.53%) |
Sep 22, 2017 | 25.59 | 25.73 | 25.57 | 25.70 | 239,904 | +0.13(+0.51%) |
Sep 21, 2017 | 25.65 | 25.72 | 25.46 | 25.57 | 91,330 | +0.05(+0.19%) |
Sep 20, 2017 | 25.54 | 25.64 | 25.51 | 25.52 | 154,456 | -0.15(-0.57%) |
Sep 19, 2017 | 25.64 | 25.70 | 25.50 | 25.67 | 138,472 | +0.02(+0.06%) |
Sep 18, 2017 | 25.68 | 25.77 | 25.57 | 25.65 | 148,927 | -0.04(-0.16%) |
Sep 15, 2017 | 25.66 | 25.77 | 25.58 | 25.69 | 97,745 | -0.03(-0.13%) |
Sep 14, 2017 | 25.64 | 25.73 | 25.41 | 25.73 | 78,883 | +0.15(+0.58%) |
Sep 13, 2017 | 25.56 | 25.59 | 25.41 | 25.58 | 65,290 | +0.02(+0.10%) |
Sep 12, 2017 | 25.82 | 25.82 | 25.49 | 25.55 | 118,498 | -0.07(-0.29%) |
Sep 11, 2017 | 25.55 | 25.71 | 25.54 | 25.63 | 54,395 | +0.22(+0.87%) |
Sep 08, 2017 | 25.33 | 25.71 | 25.22 | 25.41 | 242,636 | +0.07(+0.29%) |
Sep 07, 2017 | 25.27 | 25.41 | 25.27 | 25.33 | 230,175 | +0.12(+0.49%) |
Sep 06, 2017 | 25.19 | 25.32 | 25.18 | 25.21 | 148,783 | +0.06(+0.23%) |
Sep 05, 2017 | 24.99 | 25.28 | 24.96 | 25.15 | 295,677 | +0.11(+0.43%) |