Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.19 | 23.62 | 22.92 | 23.35 | 118,387 | +0.24(+1.02%) |
Nov 29, 2017 | 23.26 | 23.80 | 22.91 | 23.12 | 178,959 | -0.33(-1.41%) |
Nov 28, 2017 | 23.41 | 23.63 | 22.72 | 23.45 | 204,207 | -0.12(-0.52%) |
Nov 27, 2017 | 24.08 | 24.08 | 23.50 | 23.57 | 135,745 | -0.61(-2.54%) |
Nov 24, 2017 | 24.18 | 24.35 | 24.04 | 24.18 | 41,723 | +0.00(+0.00%) |
Nov 22, 2017 | 24.18 | 24.42 | 24.08 | 24.18 | 60,129 | +0.05(+0.20%) |
Nov 21, 2017 | 24.16 | 24.45 | 24.03 | 24.14 | 58,153 | +0.04(+0.16%) |
Nov 20, 2017 | 23.85 | 24.29 | 23.67 | 24.10 | 103,231 | -0.22(-0.89%) |
Nov 17, 2017 | 24.47 | 24.60 | 24.08 | 24.32 | 64,208 | -0.06(-0.23%) |
Nov 16, 2017 | 23.99 | 24.49 | 23.77 | 24.37 | 110,983 | +0.42(+1.74%) |
Nov 15, 2017 | 24.09 | 24.31 | 23.43 | 23.96 | 254,890 | -0.37(-1.51%) |
Nov 14, 2017 | 23.86 | 24.33 | 23.66 | 24.33 | 134,560 | +0.16(+0.66%) |
Nov 13, 2017 | 24.33 | 24.46 | 23.76 | 24.16 | 176,101 | -0.35(-1.43%) |
Nov 10, 2017 | 24.42 | 24.89 | 24.33 | 24.51 | 91,501 | -0.08(-0.31%) |
Nov 09, 2017 | 25.11 | 25.38 | 24.31 | 24.59 | 165,742 | -0.77(-3.05%) |
Nov 08, 2017 | 25.64 | 26.00 | 25.33 | 25.36 | 119,870 | -0.25(-0.98%) |
Nov 07, 2017 | 25.91 | 25.94 | 25.58 | 25.61 | 148,447 | -0.18(-0.71%) |
Nov 06, 2017 | 25.83 | 26.00 | 25.58 | 25.80 | 127,628 | +0.22(+0.86%) |
Nov 03, 2017 | 25.84 | 25.90 | 25.49 | 25.58 | 111,165 | -0.23(-0.89%) |
Nov 02, 2017 | 25.93 | 25.94 | 25.67 | 25.81 | 193,537 | +0.06(+0.21%) |
Nov 01, 2017 | 25.76 | 26.02 | 25.50 | 25.75 | 170,136 | +0.25(+0.97%) |
Oct 31, 2017 | 25.94 | 25.97 | 25.43 | 25.50 | 130,618 | -0.48(-1.84%) |
Oct 30, 2017 | 25.07 | 26.46 | 25.07 | 25.98 | 130,570 | +0.07(+0.28%) |
Oct 27, 2017 | 25.48 | 26.20 | 25.45 | 25.91 | 100,523 | +0.31(+1.22%) |
Oct 26, 2017 | 25.10 | 25.73 | 25.08 | 25.60 | 37,405 | +0.30(+1.20%) |
Oct 25, 2017 | 25.58 | 25.73 | 25.07 | 25.29 | 92,909 | -0.49(-1.89%) |
Oct 24, 2017 | 25.61 | 25.98 | 25.61 | 25.78 | 20,191 | +0.09(+0.36%) |
Oct 23, 2017 | 25.79 | 25.97 | 25.50 | 25.69 | 62,495 | -0.20(-0.78%) |
Oct 20, 2017 | 26.10 | 26.16 | 25.71 | 25.89 | 69,172 | -0.06(-0.25%) |
Oct 19, 2017 | 25.94 | 26.05 | 25.65 | 25.96 | 52,572 | -0.02(-0.07%) |
Oct 18, 2017 | 25.97 | 26.19 | 25.52 | 25.97 | 86,424 | +0.00(+0.00%) |
Oct 17, 2017 | 25.75 | 26.19 | 25.73 | 25.97 | 81,557 | +0.29(+1.15%) |
Oct 16, 2017 | 25.97 | 26.19 | 25.55 | 25.68 | 150,220 | -0.12(-0.46%) |
Oct 13, 2017 | 26.21 | 25.52 | 25.80 | 143,529 | +0.19(+0.75%) | |
Oct 12, 2017 | 25.58 | 25.82 | 25.26 | 25.61 | 182,537 | +0.03(+0.11%) |
Oct 11, 2017 | 24.86 | 25.84 | 24.85 | 25.58 | 102,864 | +0.51(+2.02%) |
Oct 10, 2017 | 25.08 | 25.35 | 24.85 | 25.07 | 82,257 | +0.30(+1.23%) |
Oct 09, 2017 | 25.06 | 25.19 | 24.41 | 24.77 | 124,660 | -0.38(-1.50%) |
Oct 06, 2017 | 25.19 | 25.47 | 25.07 | 25.15 | 71,047 | -0.06(-0.26%) |
Oct 05, 2017 | 24.83 | 25.21 | 24.83 | 25.21 | 81,763 | +0.40(+1.63%) |
Oct 04, 2017 | 25.22 | 25.22 | 24.70 | 24.81 | 65,558 | -0.19(-0.77%) |
Oct 03, 2017 | 25.04 | 25.16 | 24.84 | 25.00 | 53,965 | -0.26(-1.02%) |
Oct 02, 2017 | 25.48 | 25.80 | 25.06 | 25.26 | 103,021 | -0.32(-1.26%) |
Sep 29, 2017 | 24.93 | 25.62 | 24.76 | 25.58 | 84,172 | +0.82(+3.31%) |
Sep 28, 2017 | 24.90 | 24.96 | 24.66 | 24.76 | 137,187 | -0.09(-0.37%) |
Sep 27, 2017 | 24.93 | 24.93 | 24.66 | 24.85 | 86,833 | +0.14(+0.56%) |
Sep 26, 2017 | 24.93 | 25.16 | 24.60 | 24.71 | 204,045 | -0.03(-0.11%) |
Sep 25, 2017 | 24.75 | 25.18 | 24.48 | 24.74 | 83,366 | +0.17(+0.71%) |
Sep 22, 2017 | 24.35 | 24.83 | 24.35 | 24.57 | 60,866 | +0.16(+0.64%) |
Sep 21, 2017 | 24.83 | 24.94 | 24.29 | 24.41 | 103,878 | -0.55(-2.21%) |
Sep 20, 2017 | 25.15 | 25.83 | 24.83 | 24.96 | 101,791 | +0.04(+0.15%) |
Sep 19, 2017 | 25.11 | 25.22 | 24.74 | 24.93 | 60,535 | -0.14(-0.55%) |
Sep 18, 2017 | 25.33 | 25.33 | 24.59 | 25.06 | 76,603 | -0.51(-1.98%) |
Sep 15, 2017 | 24.36 | 25.57 | 24.14 | 25.57 | 138,969 | +1.22(+5.02%) |
Sep 14, 2017 | 24.44 | 24.46 | 23.97 | 24.35 | 42,500 | -0.09(-0.38%) |
Sep 13, 2017 | 24.16 | 24.53 | 24.06 | 24.44 | 39,147 | +0.20(+0.83%) |
Sep 12, 2017 | 24.46 | 24.09 | 24.24 | 45,691 | +0.15(+0.61%) | |
Sep 11, 2017 | 24.19 | 24.39 | 23.98 | 24.09 | 49,554 | -0.17(-0.68%) |
Sep 08, 2017 | 24.72 | 24.81 | 24.01 | 24.25 | 31,708 | -0.57(-2.30%) |
Sep 07, 2017 | 25.25 | 25.25 | 24.59 | 24.82 | 39,766 | -0.38(-1.50%) |
Sep 06, 2017 | 25.05 | 25.23 | 24.79 | 25.20 | 35,478 | +0.28(+1.11%) |
Sep 05, 2017 | 25.77 | 25.77 | 24.38 | 24.93 | 286,051 | -0.83(-3.21%) |