Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.95 | 26.05 | 25.89 | 25.92 | 104,024 | +0.02(+0.08%) |
Nov 29, 2017 | 26.07 | 26.07 | 25.76 | 25.90 | 107,179 | +0.18(+0.70%) |
Nov 28, 2017 | 25.73 | 25.83 | 25.62 | 25.72 | 57,177 | +0.22(+0.86%) |
Nov 27, 2017 | 25.53 | 25.67 | 25.48 | 25.50 | 83,520 | -0.05(-0.22%) |
Nov 24, 2017 | 25.48 | 25.61 | 25.41 | 25.55 | 37,181 | +0.32(+1.25%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.10 | 25.24 | 83,070 | +0.01(+0.06%) |
Nov 21, 2017 | 25.20 | 25.27 | 25.16 | 25.23 | 44,608 | +0.24(+0.94%) |
Nov 20, 2017 | 24.96 | 25.04 | 24.89 | 24.99 | 104,519 | +0.00(+0.00%) |
Nov 17, 2017 | 25.14 | 25.15 | 24.95 | 24.99 | 66,143 | -0.16(-0.64%) |
Nov 16, 2017 | 25.14 | 25.20 | 25.07 | 25.15 | 102,914 | -0.05(-0.20%) |
Nov 15, 2017 | 25.09 | 25.31 | 24.94 | 25.20 | 394,595 | +0.61(+2.48%) |
Nov 14, 2017 | 24.42 | 24.60 | 24.34 | 24.59 | 48,625 | +0.35(+1.44%) |
Nov 13, 2017 | 24.01 | 24.28 | 24.01 | 24.24 | 120,229 | -0.19(-0.78%) |
Nov 10, 2017 | 24.37 | 24.45 | 24.25 | 24.43 | 257,078 | -0.08(-0.33%) |
Nov 09, 2017 | 24.40 | 24.55 | 24.35 | 24.51 | 185,190 | -0.25(-1.01%) |
Nov 08, 2017 | 24.69 | 24.81 | 24.59 | 24.76 | 35,744 | -0.22(-0.90%) |
Nov 07, 2017 | 25.07 | 25.14 | 24.92 | 24.98 | 227,976 | -0.20(-0.77%) |
Nov 06, 2017 | 25.08 | 25.18 | 25.05 | 25.18 | 318,351 | -0.13(-0.51%) |
Nov 03, 2017 | 25.24 | 25.40 | 25.17 | 25.31 | 485,703 | +0.02(+0.10%) |
Nov 02, 2017 | 25.24 | 25.30 | 25.07 | 25.29 | 1,324,639 | -0.09(-0.35%) |
Nov 01, 2017 | 25.35 | 25.44 | 25.28 | 25.38 | 670,307 | -0.30(-1.15%) |
Oct 31, 2017 | 25.75 | 25.85 | 25.53 | 25.67 | 502,236 | +1.00(+4.05%) |
Oct 30, 2017 | 24.62 | 24.71 | 24.53 | 24.67 | 215,710 | -0.40(-1.60%) |
Oct 27, 2017 | 25.04 | 25.18 | 24.95 | 25.07 | 248,974 | +0.04(+0.14%) |
Oct 26, 2017 | 24.84 | 25.10 | 24.81 | 25.04 | 352,353 | +0.30(+1.19%) |
Oct 25, 2017 | 24.64 | 24.75 | 24.56 | 24.74 | 253,486 | +0.28(+1.14%) |
Oct 24, 2017 | 24.48 | 24.59 | 24.43 | 24.46 | 492,297 | +0.63(+2.64%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.79 | 23.83 | 179,719 | +0.07(+0.29%) |
Oct 20, 2017 | 23.74 | 23.77 | 23.71 | 23.76 | 175,794 | -0.13(-0.56%) |
Oct 19, 2017 | 23.93 | 23.95 | 23.80 | 23.89 | 195,882 | -0.03(-0.10%) |
Oct 18, 2017 | 23.75 | 23.93 | 23.74 | 23.92 | 202,394 | +0.14(+0.59%) |
Oct 17, 2017 | 23.49 | 23.83 | 23.38 | 23.78 | 449,518 | +1.03(+4.53%) |
Oct 16, 2017 | 22.72 | 22.77 | 22.70 | 22.75 | 119,537 | -0.07(-0.31%) |
Oct 13, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 519,817 | -0.29(-1.25%) |
Oct 12, 2017 | 23.06 | 23.15 | 23.04 | 23.11 | 210,969 | +0.06(+0.25%) |
Oct 11, 2017 | 22.99 | 23.07 | 22.95 | 23.05 | 89,141 | -0.21(-0.90%) |
Oct 10, 2017 | 23.17 | 23.29 | 23.10 | 23.26 | 89,826 | +0.06(+0.24%) |
Oct 09, 2017 | 23.24 | 23.31 | 23.19 | 23.21 | 132,208 | -0.41(-1.75%) |
Oct 06, 2017 | 23.85 | 23.96 | 23.53 | 23.62 | 458,818 | -0.35(-1.46%) |
Oct 05, 2017 | 23.86 | 23.98 | 23.85 | 23.97 | 740,640 | -0.14(-0.58%) |
Oct 04, 2017 | 23.99 | 24.13 | 23.93 | 24.11 | 138,871 | +0.15(+0.63%) |
Oct 03, 2017 | 23.84 | 24.01 | 23.84 | 23.96 | 157,378 | +0.35(+1.48%) |
Oct 02, 2017 | 23.57 | 23.68 | 23.57 | 23.61 | 399,067 | -0.08(-0.34%) |
Sep 29, 2017 | 23.54 | 23.75 | 23.53 | 23.69 | 102,368 | +0.15(+0.64%) |
Sep 28, 2017 | 23.56 | 23.59 | 23.52 | 23.54 | 266,568 | -0.14(-0.59%) |
Sep 27, 2017 | 23.29 | 23.69 | 23.27 | 23.68 | 548,248 | +0.57(+2.47%) |
Sep 26, 2017 | 23.01 | 23.22 | 23.01 | 23.11 | 1,021,856 | +0.09(+0.39%) |
Sep 25, 2017 | 23.11 | 23.15 | 22.92 | 23.02 | 79,254 | -0.04(-0.17%) |
Sep 22, 2017 | 23.10 | 23.15 | 23.05 | 23.06 | 48,732 | -0.01(-0.04%) |
Sep 21, 2017 | 22.95 | 23.20 | 22.93 | 23.07 | 545,242 | +0.78(+3.50%) |
Sep 20, 2017 | 22.16 | 22.33 | 22.16 | 22.29 | 270,372 | +0.09(+0.41%) |
Sep 19, 2017 | 22.06 | 22.20 | 22.06 | 22.20 | 93,328 | +0.30(+1.37%) |
Sep 18, 2017 | 21.73 | 21.98 | 21.72 | 21.90 | 2,837,167 | +0.46(+2.15%) |
Sep 15, 2017 | 21.35 | 21.50 | 21.33 | 21.44 | 39,391 | +0.30(+1.42%) |
Sep 14, 2017 | 21.09 | 21.14 | 21.05 | 21.14 | 32,592 | +0.10(+0.48%) |
Sep 13, 2017 | 21.02 | 21.08 | 20.96 | 21.04 | 77,529 | -0.06(-0.28%) |
Sep 12, 2017 | 21.14 | 21.18 | 21.03 | 21.10 | 174,446 | -0.10(-0.47%) |
Sep 11, 2017 | 21.28 | 21.29 | 21.14 | 21.20 | 35,431 | +0.08(+0.38%) |
Sep 08, 2017 | 21.07 | 21.20 | 21.07 | 21.12 | 49,386 | -0.05(-0.24%) |
Sep 07, 2017 | 21.25 | 21.26 | 21.07 | 21.17 | 47,312 | -0.13(-0.61%) |
Sep 06, 2017 | 21.25 | 21.33 | 21.11 | 21.30 | 43,165 | +0.21(+1.00%) |
Sep 05, 2017 | 21.11 | 21.21 | 21.02 | 21.09 | 70,885 | -0.06(-0.28%) |