Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.07 | 25.14 | 25.03 | 25.05 | 10,380 | -0.08(-0.31%) |
Nov 29, 2017 | 25.32 | 25.32 | 25.08 | 25.13 | 27,396 | -0.28(-1.12%) |
Nov 28, 2017 | 25.32 | 25.42 | 25.32 | 25.41 | 6,644 | +0.17(+0.67%) |
Nov 27, 2017 | 25.38 | 25.38 | 25.25 | 25.25 | 2,259 | -0.19(-0.73%) |
Nov 24, 2017 | 25.38 | 25.43 | 25.38 | 25.43 | 3,538 | +0.14(+0.56%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.18 | 25.29 | 5,339 | +0.07(+0.29%) |
Nov 21, 2017 | 25.14 | 25.23 | 25.14 | 25.22 | 6,908 | +0.24(+0.98%) |
Nov 20, 2017 | 24.96 | 24.98 | 24.96 | 24.97 | 5,325 | +0.11(+0.44%) |
Nov 17, 2017 | 24.88 | 24.89 | 24.83 | 24.86 | 4,618 | -0.08(-0.33%) |
Nov 16, 2017 | 24.90 | 24.94 | 24.90 | 24.94 | 4,948 | +0.37(+1.50%) |
Nov 15, 2017 | 24.63 | 24.63 | 24.58 | 24.58 | 1,608 | -0.16(-0.64%) |
Nov 14, 2017 | 24.69 | 24.74 | 24.67 | 24.73 | 10,146 | +0.01(+0.02%) |
Nov 13, 2017 | 24.63 | 24.73 | 24.63 | 24.73 | 3,168 | -0.08(-0.34%) |
Nov 10, 2017 | 24.76 | 24.81 | 24.74 | 24.81 | 7,638 | +0.03(+0.10%) |
Nov 09, 2017 | 24.77 | 24.79 | 24.68 | 24.78 | 8,222 | -0.19(-0.76%) |
Nov 08, 2017 | 24.93 | 24.99 | 24.92 | 24.97 | 5,995 | +0.12(+0.49%) |
Nov 07, 2017 | 24.93 | 24.93 | 24.85 | 24.85 | 1,874 | -0.20(-0.80%) |
Nov 06, 2017 | 25.00 | 25.05 | 24.98 | 25.05 | 6,542 | +0.10(+0.39%) |
Nov 03, 2017 | 25.01 | 25.01 | 24.89 | 24.95 | 10,962 | -0.02(-0.08%) |
Nov 02, 2017 | 24.93 | 24.98 | 24.88 | 24.97 | 22,404 | +0.03(+0.12%) |
Nov 01, 2017 | 25.07 | 25.07 | 24.94 | 24.94 | 7,666 | -0.04(-0.16%) |
Oct 31, 2017 | 24.94 | 24.99 | 24.94 | 24.98 | 4,503 | +0.16(+0.63%) |
Oct 30, 2017 | 24.88 | 24.88 | 24.83 | 24.83 | 2,435 | +0.06(+0.23%) |
Oct 27, 2017 | 24.74 | 24.77 | 24.74 | 24.77 | 1,960 | +0.03(+0.10%) |
Oct 26, 2017 | 24.78 | 24.78 | 24.75 | 24.75 | 2,113 | +0.03(+0.12%) |
Oct 25, 2017 | 24.65 | 24.71 | 24.58 | 24.71 | 3,861 | -0.02(-0.09%) |
Oct 24, 2017 | 24.75 | 24.76 | 24.73 | 24.74 | 6,778 | -0.07(-0.26%) |
Oct 23, 2017 | 24.84 | 24.85 | 24.78 | 24.80 | 5,015 | -0.03(-0.14%) |
Oct 20, 2017 | 24.82 | 24.85 | 24.82 | 24.84 | 5,110 | -0.02(-0.10%) |
Oct 19, 2017 | 24.86 | 24.88 | 24.82 | 24.86 | 11,316 | -0.14(-0.58%) |
Oct 18, 2017 | 24.93 | 25.01 | 24.92 | 25.00 | 7,003 | +0.09(+0.36%) |
Oct 17, 2017 | 24.91 | 24.92 | 24.81 | 24.92 | 15,201 | -0.08(-0.34%) |
Oct 16, 2017 | 24.99 | 25.06 | 24.99 | 25.00 | 19,683 | +0.01(+0.05%) |
Oct 13, 2017 | 25.01 | 25.03 | 24.99 | 24.99 | 16,123 | +0.11(+0.45%) |
Oct 12, 2017 | 24.85 | 24.90 | 24.85 | 24.88 | 3,589 | +0.04(+0.15%) |
Oct 11, 2017 | 24.79 | 24.84 | 24.76 | 24.84 | 7,263 | +0.10(+0.42%) |
Oct 10, 2017 | 24.64 | 24.73 | 24.64 | 24.73 | 3,923 | +0.25(+1.02%) |
Oct 09, 2017 | 24.47 | 24.49 | 24.47 | 24.48 | 13,611 | -0.00(-0.00%) |
Oct 06, 2017 | 24.44 | 24.48 | 24.44 | 24.48 | 4,106 | -0.10(-0.40%) |
Oct 05, 2017 | 24.52 | 24.63 | 24.52 | 24.58 | 3,580 | -0.03(-0.12%) |
Oct 04, 2017 | 24.49 | 24.61 | 24.49 | 24.61 | 11,404 | +0.10(+0.39%) |
Oct 03, 2017 | 24.39 | 24.52 | 24.39 | 24.52 | 5,267 | +0.14(+0.59%) |
Oct 02, 2017 | 24.37 | 24.40 | 24.36 | 24.37 | 10,783 | -0.00(-0.01%) |
Sep 29, 2017 | 24.30 | 24.37 | 24.26 | 24.37 | 3,909 | +0.17(+0.70%) |
Sep 28, 2017 | 24.21 | 24.21 | 24.16 | 24.21 | 51,054 | +0.04(+0.18%) |
Sep 27, 2017 | 24.10 | 24.16 | 24.10 | 24.16 | 3,701 | -0.02(-0.08%) |
Sep 26, 2017 | 24.20 | 24.22 | 24.13 | 24.18 | 8,874 | -0.12(-0.49%) |
Sep 25, 2017 | 24.41 | 24.42 | 24.28 | 24.30 | 10,310 | -0.30(-1.20%) |
Sep 22, 2017 | 24.62 | 24.62 | 24.58 | 24.60 | 4,917 | -0.02(-0.09%) |
Sep 21, 2017 | 24.64 | 24.64 | 24.60 | 24.62 | 2,176 | -0.00(-0.00%) |
Sep 20, 2017 | 24.78 | 24.78 | 24.62 | 24.62 | 4,118 | -0.11(-0.43%) |
Sep 19, 2017 | 24.72 | 24.74 | 24.69 | 24.73 | 7,091 | +0.05(+0.19%) |
Sep 18, 2017 | 24.75 | 24.76 | 24.66 | 24.68 | 10,679 | +0.07(+0.27%) |
Sep 15, 2017 | 24.61 | 24.65 | 24.58 | 24.62 | 8,571 | +0.11(+0.45%) |
Sep 14, 2017 | 24.44 | 24.52 | 24.44 | 24.51 | 5,992 | +0.05(+0.21%) |
Sep 13, 2017 | 24.48 | 24.50 | 24.44 | 24.46 | 17,235 | -0.10(-0.42%) |
Sep 12, 2017 | 24.61 | 24.61 | 24.55 | 24.56 | 12,794 | -0.03(-0.11%) |
Sep 11, 2017 | 24.44 | 24.59 | 24.44 | 24.59 | 1,474 | +0.23(+0.94%) |
Sep 08, 2017 | 24.46 | 24.46 | 24.36 | 24.36 | 3,875 | -0.08(-0.33%) |
Sep 07, 2017 | 24.39 | 24.44 | 24.39 | 24.44 | 3,660 | +0.16(+0.67%) |
Sep 06, 2017 | 24.21 | 24.28 | 24.21 | 24.28 | 5,394 | +0.18(+0.73%) |
Sep 05, 2017 | 24.20 | 24.22 | 24.01 | 24.10 | 27,812 | -0.16(-0.67%) |