Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.26 | 25.45 | 25.26 | 25.40 | 18,750 | +0.14(+0.54%) |
Nov 29, 2017 | 25.30 | 25.37 | 25.24 | 25.26 | 21,808 | +0.01(+0.04%) |
Nov 28, 2017 | 25.32 | 25.43 | 25.25 | 25.25 | 10,771 | -0.12(-0.47%) |
Nov 27, 2017 | 25.32 | 25.48 | 25.30 | 25.37 | 19,636 | +0.05(+0.20%) |
Nov 24, 2017 | 25.23 | 25.32 | 25.23 | 25.32 | 4,736 | +0.06(+0.24%) |
Nov 22, 2017 | 25.26 | 25.26 | 25.21 | 25.26 | 5,038 | +0.02(+0.06%) |
Nov 21, 2017 | 25.24 | 25.25 | 25.20 | 25.24 | 8,824 | +0.04(+0.15%) |
Nov 20, 2017 | 25.21 | 25.27 | 25.20 | 25.20 | 6,122 | -0.02(-0.07%) |
Nov 17, 2017 | 25.21 | 25.28 | 25.21 | 25.22 | 6,795 | +0.01(+0.05%) |
Nov 16, 2017 | 25.29 | 25.32 | 25.20 | 25.21 | 16,241 | -0.11(-0.43%) |
Nov 15, 2017 | 25.26 | 25.32 | 25.25 | 25.32 | 5,561 | +0.01(+0.03%) |
Nov 14, 2017 | 25.28 | 25.33 | 25.27 | 25.31 | 6,555 | -0.03(-0.11%) |
Nov 13, 2017 | 25.26 | 25.34 | 25.26 | 25.34 | 6,417 | +0.07(+0.28%) |
Nov 10, 2017 | 25.30 | 25.30 | 25.26 | 25.27 | 6,009 | -0.06(-0.26%) |
Nov 09, 2017 | 25.27 | 25.33 | 25.27 | 25.33 | 2,017 | -0.02(-0.06%) |
Nov 08, 2017 | 25.28 | 25.36 | 25.20 | 25.35 | 31,311 | +0.05(+0.18%) |
Nov 07, 2017 | 25.36 | 25.38 | 25.26 | 25.30 | 38,876 | -0.03(-0.11%) |
Nov 06, 2017 | 25.31 | 25.39 | 25.31 | 25.33 | 13,429 | +0.03(+0.13%) |
Nov 03, 2017 | 25.29 | 25.45 | 25.27 | 25.30 | 10,932 | +0.02(+0.08%) |
Nov 02, 2017 | 25.29 | 25.30 | 25.24 | 25.28 | 3,917 | +0.03(+0.12%) |
Nov 01, 2017 | 25.25 | 25.29 | 25.25 | 25.25 | 4,111 | +0.00(+0.00%) |
Oct 31, 2017 | 25.30 | 25.33 | 25.24 | 25.25 | 6,558 | -0.01(-0.04%) |
Oct 30, 2017 | 25.35 | 25.38 | 25.26 | 25.26 | 11,774 | -0.02(-0.08%) |
Oct 27, 2017 | 25.29 | 25.29 | 25.25 | 25.28 | 18,367 | +0.01(+0.05%) |
Oct 26, 2017 | 25.29 | 25.29 | 25.26 | 25.27 | 4,092 | +0.01(+0.03%) |
Oct 25, 2017 | 25.26 | 25.30 | 25.26 | 25.26 | 5,209 | +0.00(+0.00%) |
Oct 24, 2017 | 25.18 | 25.34 | 25.18 | 25.26 | 29,292 | +0.01(+0.04%) |
Oct 23, 2017 | 25.25 | 25.25 | 25.17 | 25.25 | 11,424 | +0.03(+0.12%) |
Oct 20, 2017 | 25.16 | 25.29 | 25.16 | 25.22 | 29,760 | +0.04(+0.16%) |
Oct 19, 2017 | 25.18 | 25.26 | 25.16 | 25.18 | 14,113 | +0.00(+0.00%) |
Oct 18, 2017 | 25.33 | 25.33 | 25.14 | 25.18 | 49,402 | -0.31(-1.22%) |
Oct 17, 2017 | 25.46 | 25.50 | 25.37 | 25.49 | 3,791 | +0.09(+0.35%) |
Oct 16, 2017 | 25.44 | 25.50 | 25.40 | 25.40 | 8,586 | -0.10(-0.39%) |
Oct 13, 2017 | 25.39 | 25.53 | 25.27 | 25.50 | 16,366 | -0.17(-0.66%) |
Oct 12, 2017 | 25.61 | 25.67 | 25.57 | 25.67 | 2,069 | +0.02(+0.08%) |
Oct 11, 2017 | 25.65 | 25.67 | 25.55 | 25.65 | 12,941 | +0.00(+0.00%) |
Oct 10, 2017 | 25.62 | 25.71 | 25.60 | 25.65 | 15,729 | +0.02(+0.08%) |
Oct 09, 2017 | 25.61 | 25.63 | 25.55 | 25.63 | 7,301 | +0.03(+0.12%) |
Oct 06, 2017 | 25.51 | 25.60 | 25.44 | 25.60 | 6,320 | +0.07(+0.27%) |
Oct 05, 2017 | 25.43 | 25.53 | 25.43 | 25.53 | 4,815 | +0.08(+0.31%) |
Oct 04, 2017 | 25.46 | 25.47 | 25.40 | 25.45 | 5,497 | -0.02(-0.08%) |
Oct 03, 2017 | 25.41 | 25.47 | 25.37 | 25.47 | 17,703 | +0.07(+0.28%) |
Oct 02, 2017 | 25.42 | 25.50 | 25.40 | 25.40 | 7,888 | -0.02(-0.09%) |
Sep 29, 2017 | 25.49 | 25.50 | 25.42 | 25.42 | 8,320 | -0.04(-0.16%) |
Sep 28, 2017 | 25.45 | 25.48 | 25.45 | 25.46 | 3,358 | +0.02(+0.07%) |
Sep 27, 2017 | 25.47 | 25.47 | 25.43 | 25.45 | 2,886 | -0.00(-0.02%) |
Sep 26, 2017 | 25.40 | 25.49 | 25.39 | 25.45 | 8,317 | +0.08(+0.32%) |
Sep 25, 2017 | 25.47 | 25.50 | 25.35 | 25.37 | 17,891 | -0.11(-0.43%) |
Sep 22, 2017 | 25.50 | 25.50 | 25.48 | 25.48 | 3,283 | +0.01(+0.05%) |
Sep 21, 2017 | 25.61 | 25.61 | 25.41 | 25.47 | 16,550 | -0.03(-0.12%) |
Sep 20, 2017 | 25.62 | 25.67 | 25.50 | 25.50 | 14,522 | -0.08(-0.32%) |
Sep 19, 2017 | 25.63 | 25.63 | 25.58 | 25.58 | 6,512 | -0.10(-0.39%) |
Sep 18, 2017 | 25.44 | 25.68 | 25.44 | 25.68 | 16,103 | +0.19(+0.75%) |
Sep 15, 2017 | 25.44 | 25.54 | 25.44 | 25.49 | 4,491 | +0.02(+0.08%) |
Sep 14, 2017 | 25.44 | 25.48 | 25.43 | 25.47 | 12,993 | +0.03(+0.12%) |
Sep 13, 2017 | 25.56 | 25.56 | 25.43 | 25.44 | 8,050 | -0.08(-0.32%) |
Sep 12, 2017 | 25.44 | 25.53 | 25.41 | 25.52 | 7,209 | +0.11(+0.43%) |
Sep 11, 2017 | 25.45 | 25.55 | 25.41 | 25.41 | 5,588 | +0.00(+0.00%) |
Sep 08, 2017 | 25.35 | 25.44 | 25.35 | 25.41 | 7,182 | +0.03(+0.12%) |
Sep 07, 2017 | 25.39 | 25.40 | 25.31 | 25.38 | 9,205 | -0.01(-0.04%) |
Sep 06, 2017 | 25.30 | 25.40 | 25.28 | 25.39 | 19,813 | +0.06(+0.25%) |
Sep 05, 2017 | 25.38 | 25.43 | 25.30 | 25.33 | 11,633 | -0.06(-0.25%) |