Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.47 | 25.51 | 25.40 | 25.40 | 5,673 | +0.08(+0.31%) |
Nov 29, 2017 | 25.47 | 25.47 | 25.31 | 25.32 | 2,310 | +0.00(+0.00%) |
Nov 28, 2017 | 25.29 | 25.35 | 25.29 | 25.32 | 1,727 | +0.11(+0.45%) |
Nov 27, 2017 | 25.14 | 25.25 | 25.14 | 25.21 | 758 | -0.24(-0.93%) |
Nov 24, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 331 | +0.18(+0.70%) |
Nov 22, 2017 | 25.17 | 25.27 | 25.17 | 25.27 | 4,741 | +0.11(+0.42%) |
Nov 21, 2017 | 25.16 | 25.16 | 25.16 | 25.16 | 157 | +0.26(+1.05%) |
Nov 20, 2017 | 24.92 | 24.93 | 24.89 | 24.90 | 2,889 | +0.11(+0.45%) |
Nov 17, 2017 | 24.87 | 24.87 | 24.79 | 24.79 | 4,323 | -0.08(-0.33%) |
Nov 16, 2017 | 24.83 | 24.87 | 24.83 | 24.87 | 552 | +0.30(+1.21%) |
Nov 15, 2017 | 24.76 | 24.76 | 24.43 | 24.57 | 9,145 | -0.22(-0.88%) |
Nov 14, 2017 | 24.90 | 24.95 | 24.79 | 24.79 | 2,787 | -0.11(-0.43%) |
Nov 13, 2017 | 24.90 | 25.10 | 24.86 | 24.90 | 29,546 | -0.11(-0.43%) |
Nov 10, 2017 | 25.07 | 25.09 | 24.97 | 25.00 | 5,076 | +0.01(+0.03%) |
Nov 09, 2017 | 25.20 | 25.20 | 24.91 | 25.00 | 61,004 | -0.33(-1.32%) |
Nov 08, 2017 | 25.38 | 25.38 | 25.30 | 25.33 | 2,237 | +0.02(+0.07%) |
Nov 07, 2017 | 25.42 | 25.42 | 25.31 | 25.31 | 1,193 | -0.14(-0.56%) |
Nov 06, 2017 | 25.45 | 25.57 | 25.42 | 25.46 | 43,462 | +0.06(+0.24%) |
Nov 03, 2017 | 25.41 | 25.41 | 25.35 | 25.39 | 1,965 | -0.12(-0.49%) |
Nov 02, 2017 | 25.54 | 25.55 | 25.47 | 25.52 | 2,181 | -0.12(-0.45%) |
Nov 01, 2017 | 25.59 | 25.70 | 25.59 | 25.63 | 1,172 | +0.07(+0.28%) |
Oct 31, 2017 | 25.45 | 25.64 | 25.43 | 25.56 | 5,982 | +0.12(+0.49%) |
Oct 30, 2017 | 25.50 | 25.51 | 25.44 | 25.44 | 8,393 | -0.08(-0.31%) |
Oct 27, 2017 | 25.36 | 25.52 | 25.31 | 25.52 | 4,954 | +0.03(+0.10%) |
Oct 26, 2017 | 25.48 | 25.55 | 25.36 | 25.49 | 15,093 | +0.04(+0.17%) |
Oct 25, 2017 | 25.40 | 25.45 | 25.36 | 25.45 | 4,144 | -0.06(-0.24%) |
Oct 24, 2017 | 25.49 | 25.51 | 25.48 | 25.51 | 50,503 | +0.20(+0.81%) |
Oct 23, 2017 | 25.35 | 25.36 | 25.31 | 25.31 | 706 | -0.07(-0.28%) |
Oct 20, 2017 | 25.26 | 25.38 | 25.26 | 25.38 | 1,415 | +0.10(+0.39%) |
Oct 19, 2017 | 25.23 | 25.28 | 25.19 | 25.28 | 6,261 | -0.04(-0.18%) |
Oct 18, 2017 | 25.31 | 25.36 | 25.29 | 25.32 | 4,721 | +0.00(+0.00%) |
Oct 17, 2017 | 25.33 | 25.33 | 25.32 | 25.32 | 1,751 | -0.12(-0.49%) |
Oct 16, 2017 | 25.44 | 25.51 | 25.39 | 25.45 | 9,259 | -0.01(-0.03%) |
Oct 13, 2017 | 25.27 | 25.50 | 25.24 | 25.46 | 16,642 | +0.43(+1.74%) |
Oct 12, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 322 | -0.07(-0.26%) |
Oct 11, 2017 | 25.15 | 25.16 | 25.09 | 25.09 | 2,524 | +0.04(+0.16%) |
Oct 10, 2017 | 25.15 | 25.15 | 25.04 | 25.05 | 4,511 | +0.13(+0.53%) |
Oct 09, 2017 | 24.95 | 24.99 | 24.87 | 24.91 | 3,776 | -0.10(-0.40%) |
Oct 06, 2017 | 25.07 | 25.07 | 24.99 | 25.01 | 3,278 | -0.12(-0.49%) |
Oct 05, 2017 | 25.11 | 25.14 | 25.11 | 25.14 | 1,417 | +0.02(+0.07%) |
Oct 04, 2017 | 25.09 | 25.15 | 25.09 | 25.12 | 1,450 | +0.06(+0.25%) |
Oct 03, 2017 | 25.03 | 25.06 | 25.01 | 25.06 | 2,000 | +0.11(+0.43%) |
Oct 02, 2017 | 24.89 | 24.95 | 24.89 | 24.95 | 1,853 | +0.00(+0.00%) |
Sep 29, 2017 | 24.92 | 24.95 | 24.90 | 24.95 | 1,202 | +0.14(+0.57%) |
Sep 28, 2017 | 24.67 | 24.89 | 24.67 | 24.81 | 11,642 | +0.06(+0.25%) |
Sep 27, 2017 | 24.83 | 24.83 | 24.69 | 24.75 | 8,834 | -0.07(-0.29%) |
Sep 26, 2017 | 24.86 | 24.89 | 24.81 | 24.82 | 3,226 | -0.12(-0.50%) |
Sep 25, 2017 | 24.90 | 24.96 | 24.89 | 24.94 | 3,537 | -0.01(-0.04%) |
Sep 22, 2017 | 25.08 | 25.08 | 24.94 | 24.95 | 4,451 | -0.10(-0.39%) |
Sep 21, 2017 | 25.18 | 25.18 | 25.03 | 25.05 | 17,950 | +0.03(+0.11%) |
Sep 20, 2017 | 25.07 | 25.08 | 24.93 | 25.02 | 4,339 | +0.00(+0.00%) |
Sep 19, 2017 | 24.96 | 25.02 | 24.96 | 25.02 | 5,691 | +0.13(+0.53%) |
Sep 18, 2017 | 24.77 | 24.89 | 24.77 | 24.89 | 4,942 | +0.28(+1.15%) |
Sep 15, 2017 | 24.56 | 24.60 | 24.54 | 24.60 | 1,833 | +0.20(+0.83%) |
Sep 14, 2017 | 24.38 | 24.40 | 24.35 | 24.40 | 1,679 | +0.03(+0.12%) |
Sep 13, 2017 | 24.35 | 24.37 | 24.34 | 24.37 | 2,136 | -0.01(-0.04%) |
Sep 12, 2017 | 24.43 | 24.48 | 24.38 | 24.38 | 4,786 | +0.00(+0.01%) |
Sep 11, 2017 | 24.34 | 24.38 | 24.34 | 24.38 | 1,032 | +0.15(+0.62%) |
Sep 08, 2017 | 24.21 | 24.27 | 24.21 | 24.23 | 3,091 | +0.03(+0.11%) |
Sep 07, 2017 | 24.15 | 24.20 | 24.14 | 24.20 | 1,000 | +0.07(+0.29%) |
Sep 06, 2017 | 24.05 | 24.18 | 24.05 | 24.13 | 8,819 | +0.17(+0.70%) |
Sep 05, 2017 | 24.10 | 24.10 | 23.97 | 23.97 | 3,890 | -0.20(-0.81%) |