Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.02 | 25.10 | 24.99 | 25.01 | 5,169,274 | +0.07(+0.28%) |
Nov 29, 2017 | 25.08 | 25.08 | 24.86 | 24.94 | 2,101,873 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.12 | 2,374,207 | -0.08(-0.31%) |
Nov 27, 2017 | 25.44 | 25.45 | 25.19 | 25.20 | 1,739,221 | -0.22(-0.85%) |
Nov 24, 2017 | 25.36 | 25.45 | 25.36 | 25.41 | 841,700 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.41 | 25.29 | 25.40 | 2,076,788 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.32 | 25.15 | 25.21 | 1,937,943 | +0.12(+0.48%) |
Nov 20, 2017 | 25.09 | 25.14 | 25.03 | 25.09 | 2,687,596 | -0.01(-0.03%) |
Nov 17, 2017 | 25.02 | 25.15 | 24.97 | 25.10 | 1,929,633 | +0.03(+0.10%) |
Nov 16, 2017 | 24.96 | 25.12 | 24.93 | 25.08 | 2,000,731 | +0.10(+0.42%) |
Nov 15, 2017 | 24.87 | 25.02 | 24.84 | 24.97 | 2,163,247 | -0.09(-0.38%) |
Nov 14, 2017 | 25.12 | 25.20 | 25.03 | 25.07 | 2,052,094 | -0.16(-0.65%) |
Nov 13, 2017 | 25.22 | 25.34 | 25.21 | 25.23 | 1,431,031 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.44 | 25.27 | 25.34 | 5,000,345 | -0.08(-0.31%) |
Nov 09, 2017 | 25.30 | 25.45 | 25.25 | 25.41 | 2,619,136 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.39 | 25.27 | 25.36 | 1,963,637 | +0.07(+0.27%) |
Nov 07, 2017 | 25.28 | 25.31 | 25.18 | 25.29 | 2,130,051 | -0.05(-0.20%) |
Nov 06, 2017 | 25.16 | 25.36 | 25.13 | 25.34 | 1,798,982 | +0.19(+0.76%) |
Nov 03, 2017 | 25.12 | 25.18 | 25.05 | 25.15 | 2,459,087 | +0.12(+0.48%) |
Nov 02, 2017 | 24.96 | 25.06 | 24.95 | 25.03 | 1,814,242 | +0.07(+0.28%) |
Nov 01, 2017 | 24.98 | 25.04 | 24.91 | 24.96 | 2,359,528 | +0.09(+0.35%) |
Oct 31, 2017 | 24.90 | 24.98 | 24.85 | 24.88 | 2,239,256 | -0.11(-0.45%) |
Oct 30, 2017 | 24.84 | 25.00 | 24.84 | 24.99 | 1,893,663 | +0.08(+0.31%) |
Oct 27, 2017 | 24.67 | 24.91 | 24.62 | 24.91 | 1,941,811 | +0.16(+0.63%) |
Oct 26, 2017 | 24.82 | 24.86 | 24.75 | 24.76 | 2,203,960 | -0.06(-0.24%) |
Oct 25, 2017 | 25.09 | 25.11 | 24.71 | 24.82 | 3,406,200 | -0.28(-1.10%) |
Oct 24, 2017 | 25.15 | 25.19 | 25.07 | 25.09 | 1,548,330 | +0.01(+0.03%) |
Oct 23, 2017 | 25.13 | 25.17 | 25.07 | 25.08 | 2,618,692 | -0.06(-0.24%) |
Oct 20, 2017 | 25.26 | 25.26 | 25.12 | 25.15 | 1,879,830 | -0.20(-0.78%) |
Oct 19, 2017 | 25.21 | 25.39 | 25.21 | 25.34 | 1,198,659 | +0.04(+0.17%) |
Oct 18, 2017 | 25.32 | 25.35 | 25.26 | 25.30 | 1,477,540 | +0.10(+0.41%) |
Oct 17, 2017 | 25.17 | 25.23 | 25.09 | 25.20 | 2,148,687 | -0.01(-0.03%) |
Oct 16, 2017 | 25.24 | 25.28 | 25.18 | 25.21 | 2,976,925 | -0.08(-0.31%) |
Oct 13, 2017 | 25.27 | 25.32 | 25.23 | 25.28 | 1,704,467 | +0.07(+0.27%) |
Oct 12, 2017 | 25.25 | 25.27 | 25.18 | 25.21 | 2,597,597 | -0.09(-0.34%) |
Oct 11, 2017 | 25.20 | 25.31 | 25.18 | 25.30 | 1,859,383 | +0.15(+0.58%) |
Oct 10, 2017 | 25.19 | 25.22 | 25.13 | 25.15 | 1,759,377 | +0.13(+0.52%) |
Oct 09, 2017 | 25.06 | 25.10 | 25.00 | 25.02 | 839,908 | +0.01(+0.03%) |
Oct 06, 2017 | 25.03 | 25.03 | 24.93 | 25.02 | 1,403,998 | -0.03(-0.14%) |
Oct 05, 2017 | 25.04 | 25.15 | 25.02 | 25.05 | 2,489,918 | -0.10(-0.41%) |
Oct 04, 2017 | 25.15 | 25.20 | 25.09 | 25.15 | 3,306,300 | +0.03(+0.10%) |
Oct 03, 2017 | 25.02 | 25.14 | 25.02 | 25.13 | 1,792,104 | +0.10(+0.41%) |
Oct 02, 2017 | 24.98 | 25.09 | 24.92 | 25.02 | 2,750,154 | +0.02(+0.07%) |
Sep 29, 2017 | 24.93 | 25.09 | 24.93 | 25.01 | 5,277,606 | +0.00(+0.00%) |
Sep 28, 2017 | 24.90 | 25.07 | 24.90 | 25.01 | 1,918,978 | +0.10(+0.38%) |
Sep 27, 2017 | 24.89 | 25.04 | 24.89 | 24.91 | 5,849,240 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.79 | 24.89 | 1,817,635 | -0.03(-0.10%) |
Sep 25, 2017 | 24.89 | 24.97 | 24.84 | 24.92 | 1,740,127 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.83 | 24.89 | 1,437,683 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.74 | 24.91 | 4,084,117 | +0.12(+0.49%) |
Sep 20, 2017 | 24.85 | 25.02 | 24.64 | 24.79 | 2,875,044 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.80 | 24.64 | 24.75 | 1,787,966 | +0.13(+0.53%) |
Sep 18, 2017 | 24.74 | 24.78 | 24.51 | 24.62 | 3,059,951 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.70 | 2,445,263 | -0.01(-0.04%) |
Sep 14, 2017 | 24.52 | 24.72 | 24.52 | 24.71 | 5,257,174 | +0.10(+0.39%) |
Sep 13, 2017 | 24.68 | 24.69 | 24.56 | 24.62 | 1,846,176 | -0.01(-0.04%) |
Sep 12, 2017 | 24.59 | 24.68 | 24.51 | 24.63 | 2,256,250 | +0.02(+0.07%) |
Sep 11, 2017 | 24.52 | 24.62 | 24.48 | 24.61 | 1,625,129 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.40 | 24.44 | 2,724,347 | -0.09(-0.35%) |
Sep 07, 2017 | 24.55 | 24.57 | 24.44 | 24.52 | 1,627,430 | +0.15(+0.60%) |
Sep 06, 2017 | 24.11 | 24.53 | 24.10 | 24.38 | 10,220,532 | +0.28(+1.15%) |
Sep 05, 2017 | 24.26 | 24.31 | 24.00 | 24.10 | 2,249,691 | -0.19(-0.78%) |