Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.43 | 25.44 | 25.39 | 25.44 | 23,635 | +0.04(+0.16%) |
Nov 29, 2017 | 25.39 | 25.41 | 25.39 | 25.40 | 2,591 | -0.06(-0.22%) |
Nov 28, 2017 | 25.36 | 25.45 | 25.35 | 25.45 | 8,456 | +0.09(+0.36%) |
Nov 27, 2017 | 25.36 | 25.38 | 25.35 | 25.36 | 4,432 | -0.03(-0.10%) |
Nov 24, 2017 | 25.38 | 25.39 | 25.36 | 25.39 | 5,313 | +0.02(+0.08%) |
Nov 22, 2017 | 25.35 | 25.37 | 25.32 | 25.37 | 2,356 | +0.05(+0.21%) |
Nov 21, 2017 | 25.25 | 25.32 | 25.25 | 25.32 | 6,474 | +0.14(+0.54%) |
Nov 20, 2017 | 25.17 | 25.18 | 25.16 | 25.18 | 4,173 | +0.04(+0.18%) |
Nov 17, 2017 | 25.07 | 25.15 | 25.07 | 25.13 | 10,425 | -0.02(-0.06%) |
Nov 16, 2017 | 25.09 | 25.16 | 25.09 | 25.15 | 26,236 | +0.16(+0.64%) |
Nov 15, 2017 | 24.98 | 25.01 | 24.97 | 24.99 | 4,074 | -0.05(-0.19%) |
Nov 14, 2017 | 25.02 | 25.04 | 25.02 | 25.04 | 4,313 | -0.02(-0.06%) |
Nov 13, 2017 | 25.04 | 25.05 | 24.98 | 25.05 | 2,438 | +0.03(+0.11%) |
Nov 10, 2017 | 25.01 | 25.02 | 25.01 | 25.02 | 1,043 | -0.04(-0.16%) |
Nov 09, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 1,181 | -0.12(-0.46%) |
Nov 08, 2017 | 25.10 | 25.18 | 25.10 | 25.18 | 1,383 | +0.07(+0.27%) |
Nov 07, 2017 | 25.12 | 25.13 | 25.10 | 25.11 | 6,126 | -0.01(-0.05%) |
Nov 06, 2017 | 25.09 | 25.12 | 25.09 | 25.12 | 2,123 | +0.08(+0.32%) |
Nov 03, 2017 | 25.07 | 25.07 | 25.04 | 25.04 | 3,139 | -0.04(-0.14%) |
Nov 02, 2017 | 25.07 | 25.11 | 25.07 | 25.08 | 2,269 | +0.01(+0.02%) |
Nov 01, 2017 | 25.10 | 25.11 | 25.07 | 25.07 | 10,657 | +0.03(+0.12%) |
Oct 31, 2017 | 25.05 | 25.06 | 25.04 | 25.04 | 6,415 | +0.05(+0.21%) |
Oct 30, 2017 | 25.00 | 25.00 | 24.97 | 24.99 | 2,743 | -0.01(-0.03%) |
Oct 27, 2017 | 25.16 | 25.16 | 24.95 | 25.00 | 10,266 | +0.05(+0.21%) |
Oct 26, 2017 | 24.97 | 25.00 | 24.95 | 24.95 | 3,710 | -0.02(-0.09%) |
Oct 25, 2017 | 25.00 | 25.00 | 24.91 | 24.97 | 16,143 | -0.07(-0.27%) |
Oct 24, 2017 | 25.07 | 25.08 | 25.04 | 25.04 | 5,945 | -0.07(-0.26%) |
Oct 23, 2017 | 25.35 | 25.35 | 25.10 | 25.10 | 1,142 | -0.02(-0.10%) |
Oct 20, 2017 | 25.14 | 25.15 | 25.12 | 25.13 | 25,063 | -0.04(-0.14%) |
Oct 19, 2017 | 25.19 | 25.20 | 25.16 | 25.16 | 4,136 | -0.03(-0.11%) |
Oct 18, 2017 | 25.19 | 25.20 | 25.18 | 25.19 | 1,884 | +0.03(+0.12%) |
Oct 17, 2017 | 25.23 | 25.23 | 25.11 | 25.16 | 3,827 | +0.00(+0.02%) |
Oct 16, 2017 | 25.21 | 25.21 | 25.16 | 25.16 | 1,524 | -0.02(-0.06%) |
Oct 13, 2017 | 25.17 | 25.20 | 25.16 | 25.17 | 38,538 | +0.07(+0.27%) |
Oct 12, 2017 | 25.11 | 25.15 | 25.10 | 25.10 | 3,218 | +0.04(+0.15%) |
Oct 11, 2017 | 25.09 | 25.13 | 25.06 | 25.07 | 42,586 | +0.05(+0.18%) |
Oct 10, 2017 | 25.03 | 25.08 | 25.01 | 25.02 | 15,056 | +0.08(+0.33%) |
Oct 06, 2017 | 24.94 | 24.94 | 24.94 | 144 | -0.04(-0.15%) | |
Oct 05, 2017 | 24.95 | 25.02 | 24.95 | 24.98 | 4,287 | +0.03(+0.11%) |
Oct 04, 2017 | 25.14 | 25.14 | 24.93 | 24.95 | 1,702 | -0.00(-0.01%) |
Oct 03, 2017 | 24.94 | 24.98 | 24.94 | 24.95 | 19,530 | +0.03(+0.13%) |
Oct 02, 2017 | 24.93 | 24.96 | 24.92 | 24.92 | 12,284 | -0.02(-0.09%) |
Sep 29, 2017 | 25.07 | 25.07 | 24.92 | 24.94 | 2,070 | +0.08(+0.32%) |
Sep 28, 2017 | 24.83 | 24.86 | 24.76 | 24.86 | 2,937 | +0.01(+0.03%) |
Sep 27, 2017 | 24.85 | 24.86 | 24.75 | 24.86 | 5,669 | -0.06(-0.24%) |
Sep 26, 2017 | 24.97 | 24.97 | 24.86 | 24.92 | 8,058 | -0.00(-0.01%) |
Sep 25, 2017 | 24.91 | 24.92 | 24.91 | 24.92 | 1,821 | +0.02(+0.07%) |
Sep 22, 2017 | 25.02 | 25.02 | 24.90 | 24.90 | 8,923 | -0.03(-0.10%) |
Sep 21, 2017 | 24.94 | 24.96 | 24.93 | 24.93 | 43,937 | -0.08(-0.31%) |
Sep 20, 2017 | 25.02 | 25.02 | 25.00 | 25.00 | 3,868 | +0.04(+0.15%) |
Sep 19, 2017 | 24.98 | 25.02 | 24.96 | 24.96 | 5,616 | -0.02(-0.08%) |
Sep 18, 2017 | 25.00 | 25.04 | 24.98 | 24.98 | 6,428 | -0.05(-0.20%) |
Sep 15, 2017 | 24.96 | 25.04 | 24.96 | 25.04 | 1,389 | +0.10(+0.39%) |
Sep 14, 2017 | 24.95 | 24.98 | 24.92 | 24.94 | 6,483 | +0.05(+0.21%) |
Sep 13, 2017 | 24.97 | 24.97 | 24.89 | 24.89 | 1,413 | -0.07(-0.27%) |
Sep 12, 2017 | 24.97 | 25.00 | 24.95 | 24.95 | 5,987 | -0.03(-0.12%) |
Sep 11, 2017 | 24.97 | 25.02 | 24.97 | 24.98 | 6,280 | +0.08(+0.30%) |
Sep 08, 2017 | 24.89 | 24.98 | 24.89 | 24.91 | 7,016 | -0.06(-0.24%) |
Sep 07, 2017 | 24.96 | 24.97 | 24.91 | 24.97 | 6,276 | +0.09(+0.36%) |
Sep 06, 2017 | 24.92 | 24.92 | 24.84 | 24.88 | 11,105 | +0.10(+0.39%) |
Sep 05, 2017 | 24.88 | 24.88 | 24.78 | 24.78 | 3,111 | -0.09(-0.36%) |