Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.36 | 27.50 | 27.25 | 27.45 | 52,481 | +0.36(+1.31%) |
Nov 29, 2017 | 27.10 | 27.23 | 27.09 | 27.09 | 12,118 | +0.04(+0.13%) |
Nov 28, 2017 | 26.76 | 27.05 | 26.76 | 27.05 | 18,640 | +0.35(+1.30%) |
Nov 27, 2017 | 26.74 | 26.75 | 26.70 | 26.71 | 16,565 | -0.03(-0.10%) |
Nov 24, 2017 | 26.73 | 26.75 | 26.68 | 26.74 | 7,019 | +0.03(+0.10%) |
Nov 22, 2017 | 26.68 | 26.71 | 26.64 | 26.71 | 12,584 | -0.03(-0.10%) |
Nov 21, 2017 | 26.68 | 26.73 | 26.66 | 26.74 | 37,873 | +0.18(+0.70%) |
Nov 20, 2017 | 26.52 | 26.57 | 26.52 | 26.55 | 18,205 | +0.08(+0.30%) |
Nov 17, 2017 | 26.49 | 26.55 | 26.47 | 26.47 | 8,085 | -0.07(-0.26%) |
Nov 16, 2017 | 26.47 | 26.60 | 26.47 | 26.54 | 15,400 | +0.21(+0.81%) |
Nov 15, 2017 | 26.22 | 26.35 | 26.19 | 26.33 | 24,361 | -0.10(-0.37%) |
Nov 14, 2017 | 26.42 | 26.42 | 26.30 | 26.42 | 11,922 | -0.07(-0.27%) |
Nov 13, 2017 | 26.28 | 26.50 | 26.28 | 26.50 | 32,026 | +0.04(+0.17%) |
Nov 10, 2017 | 26.35 | 26.47 | 26.34 | 26.45 | 9,083 | -0.01(-0.04%) |
Nov 09, 2017 | 26.39 | 26.46 | 26.33 | 26.46 | 10,636 | -0.07(-0.27%) |
Nov 08, 2017 | 26.54 | 26.55 | 26.47 | 26.53 | 18,480 | +0.08(+0.31%) |
Nov 07, 2017 | 26.55 | 26.55 | 26.45 | 26.45 | 10,278 | -0.07(-0.27%) |
Nov 06, 2017 | 26.54 | 26.56 | 26.51 | 26.52 | 18,017 | -0.03(-0.11%) |
Nov 03, 2017 | 26.53 | 26.55 | 26.43 | 26.55 | 11,734 | +0.11(+0.42%) |
Nov 02, 2017 | 26.42 | 26.45 | 26.34 | 26.44 | 12,082 | -0.02(-0.07%) |
Nov 01, 2017 | 26.48 | 26.49 | 26.46 | 26.46 | 10,883 | +0.07(+0.27%) |
Oct 31, 2017 | 26.38 | 26.41 | 26.38 | 26.39 | 6,921 | +0.04(+0.17%) |
Oct 30, 2017 | 26.44 | 26.46 | 26.31 | 26.35 | 85,229 | -0.16(-0.60%) |
Oct 27, 2017 | 26.38 | 26.51 | 26.36 | 26.51 | 13,052 | +0.10(+0.39%) |
Oct 26, 2017 | 26.39 | 26.45 | 26.34 | 26.40 | 78,205 | +0.11(+0.42%) |
Oct 25, 2017 | 26.35 | 26.35 | 26.21 | 26.29 | 10,720 | -0.17(-0.63%) |
Oct 24, 2017 | 26.40 | 26.48 | 26.40 | 26.46 | 15,834 | +0.07(+0.27%) |
Oct 23, 2017 | 26.55 | 26.55 | 26.37 | 26.39 | 27,180 | -0.08(-0.32%) |
Oct 20, 2017 | 26.43 | 26.48 | 26.41 | 26.47 | 9,558 | +0.25(+0.96%) |
Oct 19, 2017 | 26.26 | 26.26 | 26.17 | 26.22 | 4,765 | -0.11(-0.40%) |
Oct 18, 2017 | 26.30 | 26.37 | 26.30 | 26.33 | 34,274 | +0.04(+0.15%) |
Oct 17, 2017 | 26.23 | 26.29 | 26.21 | 26.29 | 118,087 | +0.10(+0.37%) |
Oct 16, 2017 | 26.19 | 26.19 | 26.16 | 26.19 | 5,877 | -0.00(-0.02%) |
Oct 13, 2017 | 26.20 | 26.20 | 26.16 | 26.20 | 9,385 | +0.10(+0.39%) |
Oct 12, 2017 | 26.18 | 26.19 | 26.10 | 26.10 | 4,856 | -0.13(-0.51%) |
Oct 11, 2017 | 26.20 | 26.23 | 26.18 | 26.23 | 9,622 | +0.08(+0.29%) |
Oct 10, 2017 | 26.14 | 26.17 | 26.14 | 26.15 | 5,698 | +0.05(+0.21%) |
Oct 09, 2017 | 26.21 | 26.21 | 26.10 | 26.10 | 2,595 | +0.00(+0.01%) |
Oct 06, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 3,900 | -0.05(-0.20%) |
Oct 05, 2017 | 26.16 | 26.17 | 26.14 | 26.15 | 4,488 | +0.12(+0.44%) |
Oct 04, 2017 | 26.04 | 26.04 | 25.98 | 26.03 | 6,688 | +0.00(+0.01%) |
Oct 03, 2017 | 25.97 | 26.03 | 25.95 | 26.03 | 7,330 | +0.10(+0.40%) |
Oct 02, 2017 | 25.86 | 25.93 | 25.82 | 25.93 | 13,793 | +0.17(+0.67%) |
Sep 29, 2017 | 25.71 | 25.76 | 25.70 | 25.75 | 8,365 | +0.08(+0.33%) |
Sep 28, 2017 | 25.66 | 25.70 | 25.65 | 25.67 | 9,828 | +0.09(+0.36%) |
Sep 27, 2017 | 25.68 | 25.68 | 25.58 | 25.58 | 3,785 | +0.03(+0.10%) |
Sep 26, 2017 | 25.60 | 25.60 | 25.55 | 25.55 | 11,694 | +0.06(+0.22%) |
Sep 25, 2017 | 25.58 | 25.58 | 25.49 | 25.50 | 4,576 | -0.04(-0.17%) |
Sep 22, 2017 | 25.54 | 25.57 | 25.53 | 25.54 | 7,563 | -0.00(-0.00%) |
Sep 21, 2017 | 25.57 | 25.59 | 25.54 | 25.54 | 5,794 | -0.07(-0.29%) |
Sep 20, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 11,701 | +0.01(+0.03%) |
Sep 19, 2017 | 25.63 | 25.63 | 25.60 | 25.60 | 5,210 | +0.06(+0.24%) |
Sep 18, 2017 | 25.58 | 25.59 | 25.54 | 25.54 | 24,652 | +0.04(+0.17%) |
Sep 15, 2017 | 25.47 | 25.50 | 25.46 | 25.50 | 21,451 | +0.03(+0.12%) |
Sep 14, 2017 | 25.44 | 25.47 | 25.44 | 25.47 | 3,825 | +0.01(+0.05%) |
Sep 13, 2017 | 25.47 | 25.48 | 25.45 | 25.46 | 4,080 | -0.01(-0.03%) |
Sep 12, 2017 | 25.40 | 25.46 | 25.40 | 25.46 | 3,703 | +0.11(+0.43%) |
Sep 11, 2017 | 25.29 | 25.36 | 25.29 | 25.36 | 7,098 | +0.26(+1.05%) |
Sep 08, 2017 | 25.09 | 25.10 | 25.09 | 25.09 | 3,567 | +0.03(+0.11%) |
Sep 07, 2017 | 25.07 | 25.07 | 25.07 | 25.07 | 1,184 | -0.09(-0.37%) |
Sep 06, 2017 | 25.11 | 25.16 | 25.11 | 25.16 | 6,562 | +0.12(+0.49%) |
Sep 05, 2017 | 25.21 | 25.21 | 24.97 | 25.04 | 13,171 | -0.30(-1.17%) |