Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.37 | 27.44 | 27.26 | 27.28 | 306,314 | +0.05(+0.17%) |
Nov 29, 2017 | 27.21 | 27.33 | 27.16 | 27.23 | 88,740 | +0.13(+0.47%) |
Nov 28, 2017 | 26.80 | 27.11 | 26.66 | 27.11 | 235,661 | +0.41(+1.52%) |
Nov 27, 2017 | 26.86 | 26.88 | 26.69 | 26.70 | 289,829 | -0.09(-0.34%) |
Nov 24, 2017 | 26.86 | 26.86 | 26.76 | 26.79 | 91,552 | +0.00(+0.02%) |
Nov 22, 2017 | 26.84 | 26.91 | 26.77 | 26.79 | 199,652 | +0.00(+0.02%) |
Nov 21, 2017 | 26.67 | 26.80 | 26.64 | 26.78 | 366,463 | +0.26(+0.99%) |
Nov 20, 2017 | 26.45 | 26.53 | 26.36 | 26.52 | 163,795 | +0.14(+0.55%) |
Nov 17, 2017 | 26.16 | 26.45 | 26.16 | 26.38 | 143,452 | +0.14(+0.55%) |
Nov 16, 2017 | 25.99 | 26.34 | 25.99 | 26.23 | 220,575 | +0.38(+1.47%) |
Nov 15, 2017 | 25.86 | 25.98 | 25.68 | 25.85 | 142,007 | -0.13(-0.49%) |
Nov 14, 2017 | 25.94 | 26.03 | 25.89 | 25.98 | 187,167 | -0.08(-0.31%) |
Nov 13, 2017 | 25.96 | 26.09 | 25.90 | 26.06 | 85,591 | +0.01(+0.03%) |
Nov 10, 2017 | 26.12 | 26.13 | 26.02 | 26.05 | 109,440 | -0.01(-0.03%) |
Nov 09, 2017 | 26.04 | 26.20 | 25.82 | 26.06 | 209,013 | -0.11(-0.41%) |
Nov 08, 2017 | 26.12 | 26.21 | 25.94 | 26.17 | 94,102 | +0.04(+0.14%) |
Nov 07, 2017 | 26.49 | 26.49 | 26.07 | 26.13 | 169,777 | -0.32(-1.22%) |
Nov 06, 2017 | 26.40 | 26.54 | 26.38 | 26.46 | 102,922 | +0.06(+0.23%) |
Nov 03, 2017 | 26.42 | 26.46 | 26.33 | 26.40 | 394,979 | -0.05(-0.20%) |
Nov 02, 2017 | 26.33 | 26.52 | 26.27 | 26.45 | 5,847,570 | +0.10(+0.38%) |
Nov 01, 2017 | 26.77 | 26.77 | 26.22 | 26.35 | 90,790 | -0.21(-0.78%) |
Oct 31, 2017 | 26.49 | 26.63 | 26.42 | 26.56 | 81,312 | +0.20(+0.75%) |
Oct 30, 2017 | 26.57 | 26.22 | 26.36 | 109,262 | -0.27(-1.02%) | |
Oct 27, 2017 | 26.45 | 26.65 | 26.34 | 26.63 | 147,937 | +0.17(+0.65%) |
Oct 26, 2017 | 26.51 | 26.55 | 26.40 | 26.46 | 138,077 | +0.07(+0.27%) |
Oct 25, 2017 | 26.41 | 26.48 | 26.19 | 26.39 | 173,935 | -0.10(-0.39%) |
Oct 24, 2017 | 26.55 | 26.61 | 26.49 | 26.49 | 162,848 | +0.03(+0.12%) |
Oct 23, 2017 | 26.73 | 26.73 | 26.44 | 26.46 | 75,362 | -0.21(-0.78%) |
Oct 20, 2017 | 26.67 | 26.71 | 26.63 | 26.67 | 92,336 | +0.14(+0.54%) |
Oct 19, 2017 | 26.43 | 26.54 | 26.36 | 26.52 | 62,922 | -0.06(-0.24%) |
Oct 18, 2017 | 26.54 | 26.65 | 26.50 | 26.59 | 45,870 | +0.14(+0.54%) |
Oct 17, 2017 | 26.56 | 26.60 | 26.39 | 26.44 | 24,175 | -0.07(-0.27%) |
Oct 16, 2017 | 26.59 | 26.68 | 26.47 | 26.51 | 20,934 | -0.05(-0.19%) |
Oct 13, 2017 | 26.71 | 26.71 | 26.53 | 26.56 | 52,483 | -0.04(-0.14%) |
Oct 12, 2017 | 26.59 | 26.65 | 26.53 | 26.60 | 20,972 | +0.03(+0.11%) |
Oct 11, 2017 | 26.70 | 26.70 | 26.55 | 26.57 | 173,127 | -0.02(-0.06%) |
Oct 10, 2017 | 26.75 | 26.75 | 26.55 | 26.59 | 194,319 | +0.05(+0.18%) |
Oct 09, 2017 | 26.68 | 26.68 | 26.54 | 26.54 | 29,873 | -0.10(-0.38%) |
Oct 06, 2017 | 26.71 | 26.71 | 26.61 | 26.64 | 21,518 | -0.09(-0.34%) |
Oct 05, 2017 | 26.66 | 26.76 | 26.65 | 26.73 | 34,903 | +0.08(+0.28%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.55 | 26.65 | 84,947 | -0.01(-0.05%) |
Oct 03, 2017 | 26.72 | 26.72 | 26.54 | 26.67 | 73,978 | +0.07(+0.25%) |
Oct 02, 2017 | 26.40 | 26.61 | 26.31 | 26.60 | 63,495 | +0.31(+1.18%) |
Sep 29, 2017 | 26.28 | 26.38 | 26.27 | 26.29 | 21,278 | -0.01(-0.05%) |
Sep 28, 2017 | 26.13 | 26.30 | 26.07 | 26.30 | 39,803 | +0.08(+0.32%) |
Sep 27, 2017 | 25.89 | 26.25 | 25.82 | 26.22 | 19,717 | +0.50(+1.93%) |
Sep 26, 2017 | 25.67 | 25.79 | 25.65 | 25.72 | 19,038 | +0.10(+0.39%) |
Sep 25, 2017 | 25.63 | 25.63 | 25.45 | 25.62 | 22,793 | +0.09(+0.34%) |
Sep 22, 2017 | 25.37 | 25.61 | 25.37 | 25.54 | 10,868 | +0.12(+0.48%) |
Sep 21, 2017 | 25.50 | 25.57 | 25.41 | 25.41 | 32,823 | -0.10(-0.40%) |
Sep 20, 2017 | 25.35 | 25.53 | 25.35 | 25.52 | 17,926 | +0.12(+0.48%) |
Sep 19, 2017 | 25.52 | 25.52 | 25.35 | 25.39 | 28,678 | -0.03(-0.11%) |
Sep 18, 2017 | 25.26 | 25.47 | 25.26 | 25.42 | 21,165 | +0.16(+0.63%) |
Sep 15, 2017 | 25.07 | 25.26 | 25.07 | 25.26 | 22,716 | +0.18(+0.70%) |
Sep 14, 2017 | 25.16 | 25.16 | 25.08 | 25.09 | 14,299 | -0.09(-0.34%) |
Sep 13, 2017 | 25.03 | 25.19 | 25.03 | 25.17 | 19,393 | +0.06(+0.23%) |
Sep 12, 2017 | 25.02 | 25.12 | 25.02 | 25.12 | 91,666 | +0.19(+0.77%) |
Sep 11, 2017 | 24.77 | 24.95 | 24.77 | 24.93 | 10,778 | +0.29(+1.18%) |
Sep 08, 2017 | 24.56 | 24.71 | 24.56 | 24.64 | 13,183 | -0.02(-0.10%) |
Sep 07, 2017 | 24.62 | 24.66 | 24.60 | 24.66 | 18,371 | -0.08(-0.31%) |
Sep 06, 2017 | 24.74 | 24.77 | 24.63 | 24.74 | 34,447 | +0.04(+0.18%) |
Sep 05, 2017 | 24.87 | 24.92 | 24.59 | 24.69 | 50,441 | -0.23(-0.92%) |