Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.50 | 24.67 | 24.30 | 24.51 | 53,817 | +0.01(+0.04%) |
Nov 29, 2017 | 24.20 | 24.57 | 24.20 | 24.50 | 61,637 | +0.24(+0.99%) |
Nov 28, 2017 | 24.45 | 24.48 | 24.20 | 24.26 | 69,426 | -0.19(-0.78%) |
Nov 27, 2017 | 24.43 | 24.61 | 24.39 | 24.45 | 77,732 | +0.09(+0.37%) |
Nov 24, 2017 | 24.28 | 24.45 | 24.26 | 24.36 | 27,825 | +0.14(+0.58%) |
Nov 22, 2017 | 24.14 | 24.40 | 23.82 | 24.22 | 151,463 | +0.12(+0.50%) |
Nov 21, 2017 | 24.64 | 24.68 | 24.07 | 24.10 | 135,097 | -0.58(-2.35%) |
Nov 20, 2017 | 24.53 | 24.81 | 24.53 | 24.68 | 311,186 | +0.22(+0.90%) |
Nov 17, 2017 | 24.32 | 24.55 | 24.32 | 24.46 | 93,336 | +0.11(+0.45%) |
Nov 16, 2017 | 24.19 | 24.49 | 24.19 | 24.35 | 116,464 | +0.23(+0.95%) |
Nov 15, 2017 | 24.00 | 24.36 | 23.86 | 24.12 | 79,148 | +0.15(+0.63%) |
Nov 14, 2017 | 24.12 | 24.23 | 23.92 | 23.97 | 155,514 | -0.10(-0.42%) |
Nov 13, 2017 | 23.85 | 24.10 | 23.72 | 24.07 | 128,594 | +0.31(+1.30%) |
Nov 10, 2017 | 23.65 | 23.85 | 23.43 | 23.76 | 110,289 | +0.20(+0.85%) |
Nov 09, 2017 | 23.67 | 23.88 | 22.56 | 23.56 | 220,081 | -0.33(-1.38%) |
Nov 08, 2017 | 24.50 | 24.65 | 23.76 | 23.89 | 155,884 | -0.73(-2.97%) |
Nov 07, 2017 | 24.71 | 25.01 | 24.62 | 24.62 | 145,294 | -0.21(-0.85%) |
Nov 06, 2017 | 25.06 | 25.09 | 24.59 | 24.83 | 135,319 | -0.18(-0.72%) |
Nov 03, 2017 | 25.09 | 25.12 | 24.75 | 25.01 | 154,056 | +0.21(+0.85%) |
Nov 02, 2017 | 25.65 | 25.66 | 24.01 | 24.80 | 160,724 | -0.86(-3.34%) |
Nov 01, 2017 | 25.72 | 25.74 | 25.60 | 25.66 | 28,240 | -0.05(-0.21%) |
Oct 31, 2017 | 25.68 | 25.77 | 25.65 | 25.71 | 29,447 | -0.03(-0.12%) |
Oct 30, 2017 | 25.87 | 25.87 | 25.70 | 25.74 | 27,252 | -0.14(-0.54%) |
Oct 27, 2017 | 25.92 | 25.99 | 25.82 | 25.88 | 19,313 | -0.15(-0.58%) |
Oct 26, 2017 | 25.94 | 26.03 | 25.86 | 26.03 | 13,942 | +0.12(+0.46%) |
Oct 25, 2017 | 25.85 | 25.92 | 25.85 | 25.91 | 9,146 | -0.07(-0.27%) |
Oct 24, 2017 | 26.01 | 26.01 | 25.92 | 25.98 | 13,246 | +0.01(+0.04%) |
Oct 23, 2017 | 25.87 | 25.97 | 25.80 | 25.97 | 25,030 | +0.00(+0.00%) |
Oct 20, 2017 | 25.93 | 26.00 | 25.87 | 25.97 | 14,884 | +0.02(+0.08%) |
Oct 19, 2017 | 25.91 | 26.00 | 25.91 | 25.95 | 12,325 | +0.02(+0.08%) |
Oct 18, 2017 | 26.03 | 26.07 | 25.91 | 25.93 | 25,449 | -0.14(-0.54%) |
Oct 17, 2017 | 26.05 | 26.14 | 26.01 | 26.07 | 30,790 | +0.02(+0.08%) |
Oct 16, 2017 | 26.06 | 26.14 | 26.04 | 26.05 | 12,328 | -0.02(-0.10%) |
Oct 13, 2017 | 26.13 | 26.16 | 26.07 | 26.07 | 16,103 | -0.09(-0.32%) |
Oct 12, 2017 | 26.07 | 26.16 | 26.07 | 26.16 | 12,833 | +0.05(+0.19%) |
Oct 11, 2017 | 26.02 | 26.16 | 26.02 | 26.11 | 28,728 | +0.00(+0.00%) |
Oct 10, 2017 | 26.08 | 26.15 | 26.05 | 26.11 | 12,645 | +0.01(+0.04%) |
Oct 09, 2017 | 26.00 | 26.13 | 25.93 | 26.10 | 19,661 | +0.04(+0.15%) |
Oct 06, 2017 | 26.11 | 26.13 | 26.05 | 26.06 | 23,017 | -0.07(-0.26%) |
Oct 05, 2017 | 26.04 | 26.14 | 26.04 | 26.13 | 9,906 | +0.09(+0.34%) |
Oct 04, 2017 | 26.02 | 26.14 | 26.02 | 26.04 | 7,599 | -0.03(-0.12%) |
Oct 03, 2017 | 26.11 | 26.16 | 26.07 | 26.07 | 11,272 | -0.06(-0.23%) |
Oct 02, 2017 | 26.03 | 26.13 | 25.99 | 26.13 | 20,608 | +0.09(+0.35%) |
Sep 29, 2017 | 25.90 | 26.04 | 25.87 | 26.04 | 30,709 | +0.08(+0.31%) |
Sep 28, 2017 | 25.96 | 25.99 | 25.74 | 25.96 | 35,116 | -0.35(-1.33%) |
Sep 27, 2017 | 26.23 | 26.37 | 26.23 | 26.31 | 26,231 | +0.08(+0.30%) |
Sep 26, 2017 | 26.26 | 26.31 | 26.22 | 26.23 | 16,367 | +0.01(+0.04%) |
Sep 25, 2017 | 26.28 | 26.32 | 26.22 | 26.22 | 22,421 | -0.09(-0.34%) |
Sep 22, 2017 | 26.32 | 26.33 | 26.22 | 26.31 | 12,239 | +0.04(+0.16%) |
Sep 21, 2017 | 26.22 | 26.33 | 26.22 | 26.27 | 9,921 | +0.04(+0.16%) |
Sep 20, 2017 | 26.22 | 26.36 | 26.22 | 26.23 | 20,226 | -0.06(-0.23%) |
Sep 19, 2017 | 26.20 | 26.30 | 26.17 | 26.29 | 31,415 | +0.03(+0.11%) |
Sep 18, 2017 | 26.17 | 26.27 | 26.17 | 26.26 | 7,605 | +0.09(+0.34%) |
Sep 15, 2017 | 26.20 | 26.28 | 26.17 | 26.17 | 9,371 | -0.03(-0.11%) |
Sep 14, 2017 | 26.25 | 26.28 | 26.20 | 26.20 | 16,767 | -0.01(-0.04%) |
Sep 13, 2017 | 26.16 | 26.26 | 26.16 | 26.21 | 18,044 | +0.00(+0.00%) |
Sep 12, 2017 | 26.22 | 26.27 | 26.18 | 26.21 | 24,832 | -0.07(-0.27%) |
Sep 11, 2017 | 26.15 | 26.31 | 26.15 | 26.28 | 10,872 | +0.13(+0.50%) |
Sep 08, 2017 | 26.11 | 26.19 | 26.03 | 26.15 | 14,592 | +0.01(+0.04%) |
Sep 07, 2017 | 26.02 | 26.18 | 26.02 | 26.14 | 21,330 | +0.12(+0.45%) |
Sep 06, 2017 | 26.10 | 26.12 | 26.01 | 26.02 | 16,196 | -0.08(-0.30%) |
Sep 05, 2017 | 26.10 | 26.14 | 26.08 | 26.10 | 28,273 | -0.10(-0.38%) |