Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.95 | 26.99 | 26.34 | 26.60 | 310,894 | -0.17(-0.65%) |
Nov 29, 2017 | 26.47 | 26.99 | 26.29 | 26.77 | 575,342 | +0.39(+1.49%) |
Nov 28, 2017 | 26.25 | 26.53 | 25.94 | 26.38 | 353,846 | +0.22(+0.83%) |
Nov 27, 2017 | 26.38 | 26.46 | 25.90 | 26.16 | 135,562 | -0.22(-0.83%) |
Nov 24, 2017 | 26.56 | 26.56 | 25.99 | 26.38 | 84,029 | -0.09(-0.33%) |
Nov 22, 2017 | 26.47 | 26.69 | 26.29 | 26.47 | 153,906 | +0.04(+0.17%) |
Nov 21, 2017 | 26.16 | 26.99 | 26.12 | 26.42 | 486,804 | +0.35(+1.34%) |
Nov 20, 2017 | 25.73 | 26.12 | 25.14 | 26.08 | 156,845 | +0.35(+1.36%) |
Nov 17, 2017 | 24.85 | 25.73 | 24.81 | 25.73 | 299,529 | +0.70(+2.79%) |
Nov 16, 2017 | 25.07 | 25.16 | 24.90 | 25.03 | 171,753 | +0.13(+0.53%) |
Nov 15, 2017 | 24.72 | 25.07 | 24.64 | 24.90 | 157,896 | +0.00(+0.00%) |
Nov 14, 2017 | 24.59 | 24.94 | 24.51 | 24.90 | 113,285 | +0.13(+0.53%) |
Nov 13, 2017 | 24.46 | 24.77 | 24.31 | 24.77 | 135,585 | +0.26(+1.07%) |
Nov 10, 2017 | 24.29 | 24.64 | 24.29 | 24.51 | 97,028 | +0.17(+0.72%) |
Nov 09, 2017 | 24.03 | 24.42 | 24.03 | 24.33 | 127,848 | +0.09(+0.36%) |
Nov 08, 2017 | 24.24 | 24.42 | 24.00 | 24.24 | 177,516 | -0.22(-0.89%) |
Nov 07, 2017 | 25.25 | 25.29 | 24.38 | 24.46 | 203,857 | -0.65(-2.60%) |
Nov 06, 2017 | 25.07 | 25.29 | 24.90 | 25.12 | 161,565 | +0.04(+0.17%) |
Nov 03, 2017 | 25.29 | 25.29 | 24.77 | 25.07 | 245,011 | -0.26(-1.03%) |
Nov 02, 2017 | 25.07 | 25.42 | 24.85 | 25.33 | 163,629 | +0.22(+0.87%) |
Nov 01, 2017 | 25.38 | 25.62 | 24.99 | 25.12 | 207,391 | -0.22(-0.86%) |
Oct 31, 2017 | 25.12 | 25.42 | 24.99 | 25.33 | 204,713 | +0.13(+0.52%) |
Oct 30, 2017 | 25.73 | 25.99 | 25.16 | 25.20 | 249,953 | -0.57(-2.20%) |
Oct 27, 2017 | 25.12 | 25.90 | 24.99 | 25.77 | 228,872 | +0.61(+2.43%) |
Oct 26, 2017 | 25.12 | 25.51 | 25.07 | 25.16 | 345,493 | +0.04(+0.17%) |
Oct 25, 2017 | 24.59 | 25.86 | 24.42 | 25.12 | 644,182 | +0.65(+2.67%) |
Oct 24, 2017 | 25.94 | 26.99 | 23.92 | 24.46 | 800,757 | -0.48(-1.92%) |
Oct 23, 2017 | 25.25 | 25.64 | 24.82 | 24.94 | 313,506 | -0.22(-0.87%) |
Oct 20, 2017 | 25.33 | 25.33 | 25.05 | 25.16 | 169,551 | +0.17(+0.70%) |
Oct 19, 2017 | 24.51 | 25.03 | 24.47 | 24.99 | 124,600 | +0.04(+0.17%) |
Oct 18, 2017 | 24.85 | 25.07 | 24.85 | 24.94 | 106,049 | +0.04(+0.18%) |
Oct 17, 2017 | 25.03 | 25.07 | 24.79 | 24.90 | 138,790 | -0.17(-0.70%) |
Oct 16, 2017 | 24.90 | 25.12 | 24.81 | 25.07 | 100,939 | +0.26(+1.05%) |
Oct 13, 2017 | 24.99 | 25.03 | 24.64 | 24.81 | 149,075 | -0.13(-0.52%) |
Oct 12, 2017 | 25.12 | 25.12 | 24.85 | 24.94 | 114,144 | -0.13(-0.52%) |
Oct 11, 2017 | 25.03 | 25.20 | 24.77 | 25.07 | 226,002 | +0.00(+0.00%) |
Oct 10, 2017 | 24.42 | 25.16 | 24.40 | 25.07 | 217,820 | +0.48(+1.95%) |
Oct 09, 2017 | 24.64 | 24.77 | 24.51 | 24.59 | 113,457 | -0.09(-0.35%) |
Oct 06, 2017 | 24.72 | 25.12 | 24.64 | 24.68 | 189,610 | -0.04(-0.18%) |
Oct 05, 2017 | 24.24 | 24.83 | 24.16 | 24.72 | 260,389 | +0.48(+1.98%) |
Oct 04, 2017 | 24.38 | 24.46 | 23.39 | 24.24 | 130,579 | -0.26(-1.07%) |
Oct 03, 2017 | 24.33 | 25.07 | 24.33 | 24.51 | 477,688 | +0.35(+1.44%) |
Oct 02, 2017 | 23.59 | 24.24 | 23.46 | 24.16 | 353,239 | +0.61(+2.59%) |
Sep 29, 2017 | 23.20 | 23.63 | 23.15 | 23.55 | 330,295 | +0.31(+1.31%) |
Sep 28, 2017 | 23.28 | 23.33 | 22.89 | 23.24 | 244,329 | +0.00(+0.00%) |
Sep 27, 2017 | 22.98 | 23.42 | 22.94 | 23.24 | 534,069 | +0.35(+1.52%) |
Sep 26, 2017 | 22.41 | 23.07 | 22.41 | 22.89 | 198,605 | +0.39(+1.74%) |
Sep 25, 2017 | 22.33 | 22.50 | 21.64 | 22.50 | 124,753 | +0.04(+0.19%) |
Sep 22, 2017 | 22.24 | 22.50 | 22.11 | 22.46 | 93,303 | +0.17(+0.78%) |
Sep 21, 2017 | 22.19 | 22.33 | 21.93 | 22.28 | 246,287 | +0.04(+0.20%) |
Sep 20, 2017 | 22.06 | 22.39 | 21.89 | 22.24 | 159,634 | +0.22(+0.99%) |
Sep 19, 2017 | 22.37 | 22.41 | 21.89 | 22.02 | 244,048 | -0.31(-1.37%) |
Sep 18, 2017 | 21.98 | 22.54 | 21.98 | 22.33 | 453,455 | +0.44(+1.99%) |
Sep 15, 2017 | 22.15 | 22.19 | 21.59 | 21.89 | 842,099 | -0.26(-1.18%) |
Sep 14, 2017 | 22.50 | 22.67 | 22.06 | 22.15 | 157,894 | -0.44(-1.93%) |
Sep 13, 2017 | 22.63 | 22.67 | 22.50 | 22.59 | 146,047 | -0.13(-0.58%) |
Sep 12, 2017 | 21.45 | 22.76 | 21.45 | 22.72 | 423,520 | +1.35(+6.33%) |
Sep 11, 2017 | 21.37 | 21.58 | 21.19 | 21.37 | 260,751 | +0.13(+0.62%) |
Sep 08, 2017 | 21.24 | 21.54 | 21.15 | 21.24 | 197,807 | +0.00(+0.00%) |
Sep 07, 2017 | 21.67 | 21.67 | 21.10 | 21.24 | 156,890 | -0.35(-1.62%) |
Sep 06, 2017 | 21.89 | 22.06 | 21.58 | 21.58 | 201,615 | -0.22(-1.00%) |
Sep 05, 2017 | 22.11 | 22.15 | 21.76 | 21.80 | 160,518 | -0.39(-1.77%) |