Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.02 | 25.11 | 24.99 | 25.01 | 5,167,787 | +0.07(+0.28%) |
Nov 29, 2017 | 25.09 | 25.09 | 24.86 | 24.95 | 2,101,268 | -0.18(-0.72%) |
Nov 28, 2017 | 25.20 | 25.21 | 25.08 | 25.13 | 2,373,524 | -0.08(-0.31%) |
Nov 27, 2017 | 25.45 | 25.46 | 25.20 | 25.20 | 1,738,720 | -0.22(-0.85%) |
Nov 24, 2017 | 25.37 | 25.46 | 25.37 | 25.42 | 841,458 | +0.02(+0.07%) |
Nov 22, 2017 | 25.33 | 25.42 | 25.30 | 25.40 | 2,076,190 | +0.18(+0.72%) |
Nov 21, 2017 | 25.15 | 25.33 | 25.15 | 25.22 | 1,937,386 | +0.12(+0.48%) |
Nov 20, 2017 | 25.10 | 25.14 | 25.04 | 25.10 | 2,686,824 | -0.01(-0.03%) |
Nov 17, 2017 | 25.03 | 25.15 | 24.98 | 25.11 | 1,929,078 | +0.03(+0.10%) |
Nov 16, 2017 | 24.97 | 25.13 | 24.94 | 25.08 | 2,000,156 | +0.10(+0.42%) |
Nov 15, 2017 | 24.88 | 25.02 | 24.85 | 24.98 | 2,162,625 | -0.10(-0.38%) |
Nov 14, 2017 | 25.13 | 25.20 | 25.03 | 25.07 | 2,051,504 | -0.16(-0.65%) |
Nov 13, 2017 | 25.23 | 25.35 | 25.21 | 25.24 | 1,430,619 | -0.10(-0.41%) |
Nov 10, 2017 | 25.40 | 25.45 | 25.28 | 25.34 | 4,998,907 | -0.08(-0.31%) |
Nov 09, 2017 | 25.31 | 25.46 | 25.26 | 25.42 | 2,618,383 | +0.05(+0.20%) |
Nov 08, 2017 | 25.34 | 25.40 | 25.28 | 25.37 | 1,963,072 | +0.07(+0.27%) |
Nov 07, 2017 | 25.29 | 25.32 | 25.19 | 25.30 | 2,129,439 | -0.05(-0.20%) |
Nov 06, 2017 | 25.17 | 25.37 | 25.14 | 25.35 | 1,798,465 | +0.19(+0.76%) |
Nov 03, 2017 | 25.13 | 25.19 | 25.06 | 25.16 | 2,458,380 | +0.12(+0.48%) |
Nov 02, 2017 | 24.97 | 25.07 | 24.95 | 25.04 | 1,813,720 | +0.07(+0.28%) |
Nov 01, 2017 | 24.99 | 25.05 | 24.92 | 24.97 | 2,358,850 | +0.09(+0.35%) |
Oct 31, 2017 | 24.91 | 24.98 | 24.86 | 24.88 | 2,238,612 | -0.11(-0.45%) |
Oct 30, 2017 | 24.85 | 25.00 | 24.85 | 25.00 | 1,893,118 | +0.08(+0.31%) |
Oct 27, 2017 | 24.68 | 24.92 | 24.63 | 24.92 | 1,941,252 | +0.16(+0.63%) |
Oct 26, 2017 | 24.82 | 24.87 | 24.75 | 24.76 | 2,203,326 | -0.06(-0.24%) |
Oct 25, 2017 | 25.10 | 25.11 | 24.72 | 24.82 | 3,405,221 | -0.28(-1.10%) |
Oct 24, 2017 | 25.15 | 25.20 | 25.07 | 25.10 | 1,547,885 | +0.01(+0.03%) |
Oct 23, 2017 | 25.14 | 25.18 | 25.07 | 25.09 | 2,617,939 | -0.06(-0.24%) |
Oct 20, 2017 | 25.27 | 25.27 | 25.13 | 25.15 | 1,879,289 | -0.20(-0.78%) |
Oct 19, 2017 | 25.22 | 25.39 | 25.21 | 25.35 | 1,198,314 | +0.04(+0.17%) |
Oct 18, 2017 | 25.33 | 25.36 | 25.27 | 25.31 | 1,477,115 | +0.10(+0.41%) |
Oct 17, 2017 | 25.18 | 25.24 | 25.10 | 25.20 | 2,148,069 | -0.01(-0.03%) |
Oct 16, 2017 | 25.25 | 25.29 | 25.19 | 25.21 | 2,976,069 | -0.08(-0.31%) |
Oct 13, 2017 | 25.27 | 25.33 | 25.23 | 25.29 | 1,703,976 | +0.07(+0.27%) |
Oct 12, 2017 | 25.26 | 25.28 | 25.18 | 25.22 | 2,596,850 | -0.09(-0.34%) |
Oct 11, 2017 | 25.20 | 25.32 | 25.19 | 25.31 | 1,858,849 | +0.15(+0.58%) |
Oct 10, 2017 | 25.20 | 25.23 | 25.14 | 25.16 | 1,758,871 | +0.13(+0.52%) |
Oct 09, 2017 | 25.07 | 25.11 | 25.01 | 25.03 | 839,667 | +0.01(+0.03%) |
Oct 06, 2017 | 25.04 | 25.04 | 24.94 | 25.02 | 1,403,594 | -0.03(-0.14%) |
Oct 05, 2017 | 25.05 | 25.15 | 25.03 | 25.06 | 2,489,202 | -0.10(-0.41%) |
Oct 04, 2017 | 25.16 | 25.20 | 25.10 | 25.16 | 3,305,349 | +0.03(+0.10%) |
Oct 03, 2017 | 25.03 | 25.15 | 25.03 | 25.14 | 1,791,589 | +0.10(+0.41%) |
Oct 02, 2017 | 24.99 | 25.10 | 24.93 | 25.03 | 2,749,363 | +0.02(+0.07%) |
Sep 29, 2017 | 24.94 | 25.10 | 24.94 | 25.01 | 5,276,088 | +0.00(+0.00%) |
Sep 28, 2017 | 24.91 | 25.07 | 24.91 | 25.01 | 1,918,426 | +0.10(+0.38%) |
Sep 27, 2017 | 24.90 | 25.05 | 24.89 | 24.92 | 5,847,558 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.80 | 24.90 | 1,817,112 | -0.03(-0.10%) |
Sep 25, 2017 | 24.90 | 24.98 | 24.85 | 24.93 | 1,739,626 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.84 | 24.90 | 1,437,269 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.75 | 24.92 | 4,082,942 | +0.12(+0.49%) |
Sep 20, 2017 | 24.86 | 25.02 | 24.64 | 24.80 | 2,874,217 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.81 | 24.64 | 24.75 | 1,787,452 | +0.13(+0.53%) |
Sep 18, 2017 | 24.75 | 24.79 | 24.52 | 24.63 | 3,059,071 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.71 | 2,444,560 | -0.01(-0.04%) |
Sep 14, 2017 | 24.53 | 24.73 | 24.53 | 24.72 | 5,255,662 | +0.10(+0.39%) |
Sep 13, 2017 | 24.69 | 24.69 | 24.56 | 24.63 | 1,845,646 | -0.01(-0.03%) |
Sep 12, 2017 | 24.60 | 24.68 | 24.52 | 24.63 | 2,255,601 | +0.02(+0.07%) |
Sep 11, 2017 | 24.53 | 24.63 | 24.49 | 24.62 | 1,624,662 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.41 | 24.44 | 2,723,563 | -0.09(-0.35%) |
Sep 07, 2017 | 24.56 | 24.57 | 24.44 | 24.53 | 1,626,962 | +0.15(+0.60%) |
Sep 06, 2017 | 24.12 | 24.54 | 24.11 | 24.38 | 10,217,593 | +0.28(+1.15%) |
Sep 05, 2017 | 24.27 | 24.31 | 24.00 | 24.11 | 2,249,044 | -0.19(-0.78%) |