Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.13 | 25.16 | 24.87 | 25.02 | 699,670 | -0.02(-0.09%) |
Nov 29, 2017 | 25.17 | 25.24 | 24.91 | 25.05 | 604,452 | -0.09(-0.35%) |
Nov 28, 2017 | 24.72 | 25.22 | 24.72 | 25.13 | 468,622 | +0.36(+1.46%) |
Nov 27, 2017 | 24.87 | 25.09 | 24.66 | 24.77 | 386,977 | -0.01(-0.03%) |
Nov 24, 2017 | 24.83 | 24.89 | 24.71 | 24.78 | 170,624 | +0.05(+0.19%) |
Nov 22, 2017 | 24.61 | 24.85 | 24.57 | 24.73 | 459,593 | +0.06(+0.22%) |
Nov 21, 2017 | 24.55 | 24.71 | 24.50 | 24.68 | 793,174 | +0.11(+0.45%) |
Nov 20, 2017 | 24.12 | 24.57 | 24.08 | 24.57 | 590,447 | +0.43(+1.80%) |
Nov 17, 2017 | 24.08 | 24.13 | 23.80 | 24.13 | 555,820 | +0.18(+0.76%) |
Nov 16, 2017 | 23.60 | 23.95 | 23.58 | 23.95 | 337,998 | +0.35(+1.50%) |
Nov 15, 2017 | 23.59 | 23.78 | 23.44 | 23.60 | 412,321 | +0.04(+0.18%) |
Nov 14, 2017 | 23.61 | 23.75 | 23.47 | 23.55 | 383,923 | -0.06(-0.27%) |
Nov 13, 2017 | 23.67 | 23.72 | 23.52 | 23.62 | 310,829 | -0.05(-0.23%) |
Nov 10, 2017 | 23.47 | 23.72 | 23.38 | 23.67 | 339,799 | +0.21(+0.90%) |
Nov 09, 2017 | 23.19 | 23.55 | 23.15 | 23.46 | 470,659 | +0.20(+0.88%) |
Nov 08, 2017 | 23.19 | 23.53 | 23.19 | 23.26 | 939,747 | +0.08(+0.34%) |
Nov 07, 2017 | 22.92 | 23.31 | 22.85 | 23.18 | 727,160 | +0.18(+0.78%) |
Nov 06, 2017 | 22.76 | 23.01 | 22.69 | 23.00 | 1,100,077 | +0.34(+1.49%) |
Nov 03, 2017 | 21.97 | 22.76 | 21.96 | 22.66 | 1,508,590 | -0.19(-0.82%) |
Nov 02, 2017 | 22.76 | 23.06 | 21.83 | 22.85 | 2,291,487 | -0.09(-0.38%) |
Nov 01, 2017 | 23.91 | 24.09 | 22.84 | 22.94 | 1,883,054 | -1.02(-4.25%) |
Oct 31, 2017 | 24.28 | 24.30 | 23.95 | 23.95 | 414,789 | -0.35(-1.45%) |
Oct 30, 2017 | 24.27 | 24.33 | 24.19 | 24.31 | 259,899 | -0.02(-0.06%) |
Oct 27, 2017 | 24.23 | 24.32 | 24.02 | 24.32 | 331,906 | +0.09(+0.39%) |
Oct 26, 2017 | 24.47 | 24.47 | 24.02 | 24.23 | 533,423 | -0.19(-0.77%) |
Oct 25, 2017 | 24.62 | 24.70 | 24.19 | 24.41 | 403,818 | -0.23(-0.95%) |
Oct 24, 2017 | 24.67 | 24.74 | 24.52 | 24.65 | 406,881 | +0.02(+0.10%) |
Oct 23, 2017 | 24.94 | 25.16 | 24.61 | 24.63 | 521,638 | -0.17(-0.69%) |
Oct 20, 2017 | 24.55 | 24.87 | 24.49 | 24.80 | 315,857 | +0.23(+0.96%) |
Oct 19, 2017 | 24.57 | 24.63 | 24.47 | 24.56 | 408,093 | -0.01(-0.03%) |
Oct 18, 2017 | 24.34 | 24.62 | 24.34 | 24.57 | 320,921 | +0.30(+1.23%) |
Oct 17, 2017 | 24.25 | 24.36 | 24.21 | 24.27 | 360,684 | +0.03(+0.13%) |
Oct 16, 2017 | 24.19 | 24.33 | 24.06 | 24.24 | 391,857 | -0.03(-0.13%) |
Oct 13, 2017 | 24.28 | 24.49 | 24.05 | 24.27 | 491,070 | +0.00(+0.00%) |
Oct 12, 2017 | 24.31 | 24.38 | 24.23 | 24.27 | 744,608 | -0.07(-0.29%) |
Oct 11, 2017 | 24.09 | 24.40 | 24.02 | 24.34 | 495,650 | +0.26(+1.07%) |
Oct 10, 2017 | 24.14 | 24.30 | 23.57 | 24.09 | 1,224,910 | +0.12(+0.49%) |
Oct 09, 2017 | 24.73 | 24.73 | 23.63 | 23.97 | 903,182 | -0.70(-2.86%) |
Oct 06, 2017 | 24.56 | 24.75 | 24.47 | 24.67 | 322,614 | +0.09(+0.35%) |
Oct 05, 2017 | 24.83 | 24.91 | 24.47 | 24.59 | 444,618 | -0.23(-0.95%) |
Oct 04, 2017 | 24.70 | 24.91 | 24.59 | 24.82 | 416,632 | +0.13(+0.54%) |
Oct 03, 2017 | 24.64 | 24.82 | 24.46 | 24.69 | 391,223 | +0.08(+0.32%) |
Oct 02, 2017 | 24.56 | 24.71 | 24.55 | 24.61 | 358,932 | +0.13(+0.51%) |
Sep 29, 2017 | 24.43 | 24.70 | 24.34 | 24.49 | 502,798 | +0.12(+0.48%) |
Sep 28, 2017 | 24.03 | 24.49 | 24.03 | 24.37 | 475,098 | +0.29(+1.20%) |
Sep 27, 2017 | 24.15 | 24.18 | 23.91 | 24.08 | 477,995 | -0.02(-0.10%) |
Sep 26, 2017 | 24.08 | 24.27 | 23.90 | 24.10 | 536,782 | +0.19(+0.79%) |
Sep 25, 2017 | 23.95 | 24.13 | 23.87 | 23.91 | 392,885 | -0.14(-0.59%) |
Sep 22, 2017 | 24.23 | 24.38 | 23.94 | 24.05 | 313,079 | -0.20(-0.84%) |
Sep 21, 2017 | 24.14 | 24.33 | 23.99 | 24.26 | 308,346 | +0.15(+0.62%) |
Sep 20, 2017 | 24.21 | 24.38 | 23.99 | 24.11 | 196,588 | -0.11(-0.45%) |
Sep 19, 2017 | 24.08 | 24.29 | 24.05 | 24.22 | 254,618 | +0.15(+0.62%) |
Sep 18, 2017 | 24.08 | 24.23 | 24.01 | 24.07 | 324,733 | +0.00(+0.00%) |
Sep 15, 2017 | 23.83 | 24.20 | 23.83 | 24.07 | 457,196 | +0.28(+1.18%) |
Sep 14, 2017 | 24.24 | 24.24 | 23.68 | 23.79 | 543,031 | -0.47(-1.94%) |
Sep 13, 2017 | 24.65 | 24.65 | 24.15 | 24.26 | 439,701 | -0.28(-1.15%) |
Sep 12, 2017 | 24.84 | 24.84 | 24.41 | 24.54 | 381,072 | -0.20(-0.79%) |
Sep 11, 2017 | 24.73 | 24.95 | 24.60 | 24.74 | 519,040 | +0.16(+0.64%) |
Sep 08, 2017 | 24.62 | 24.69 | 24.49 | 24.58 | 289,826 | -0.05(-0.22%) |
Sep 07, 2017 | 24.73 | 24.83 | 24.52 | 24.63 | 334,634 | -0.04(-0.16%) |
Sep 06, 2017 | 24.29 | 24.87 | 24.27 | 24.67 | 348,136 | +0.34(+1.42%) |
Sep 05, 2017 | 24.71 | 24.71 | 24.21 | 24.33 | 379,700 | -0.36(-1.46%) |