Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.13 | 25.39 | 25.13 | 25.31 | 400,610 | +0.29(+1.14%) |
Nov 29, 2017 | 25.01 | 25.11 | 24.89 | 25.03 | 1,007,685 | -0.01(-0.03%) |
Nov 28, 2017 | 24.94 | 25.07 | 24.93 | 25.03 | 156,081 | +0.25(+1.01%) |
Nov 27, 2017 | 25.04 | 25.04 | 24.78 | 24.78 | 156,099 | -0.32(-1.26%) |
Nov 24, 2017 | 25.09 | 25.13 | 25.09 | 25.10 | 89,393 | +0.08(+0.32%) |
Nov 22, 2017 | 25.02 | 25.06 | 24.97 | 25.02 | 123,605 | +0.15(+0.59%) |
Nov 21, 2017 | 24.86 | 24.98 | 24.84 | 24.87 | 1,930,096 | +0.18(+0.71%) |
Nov 20, 2017 | 24.74 | 24.74 | 24.62 | 24.70 | 119,723 | -0.04(-0.18%) |
Nov 17, 2017 | 24.67 | 24.77 | 24.64 | 24.74 | 150,146 | +0.07(+0.27%) |
Nov 16, 2017 | 24.72 | 24.79 | 24.63 | 24.67 | 335,560 | -0.07(-0.27%) |
Nov 15, 2017 | 24.78 | 24.83 | 24.66 | 24.74 | 376,952 | -0.28(-1.11%) |
Nov 14, 2017 | 25.32 | 25.32 | 25.01 | 25.02 | 154,679 | -0.41(-1.61%) |
Nov 13, 2017 | 25.44 | 25.52 | 25.36 | 25.43 | 696,191 | -0.15(-0.57%) |
Nov 10, 2017 | 25.66 | 25.66 | 25.44 | 25.58 | 80,572 | -0.12(-0.46%) |
Nov 09, 2017 | 25.55 | 25.74 | 25.50 | 25.69 | 233,260 | +0.04(+0.14%) |
Nov 08, 2017 | 25.70 | 25.74 | 25.55 | 25.66 | 143,137 | -0.07(-0.26%) |
Nov 07, 2017 | 25.81 | 25.84 | 25.63 | 25.72 | 397,616 | -0.04(-0.14%) |
Nov 06, 2017 | 25.36 | 25.77 | 25.34 | 25.76 | 179,951 | +0.51(+2.00%) |
Nov 03, 2017 | 25.22 | 25.31 | 25.15 | 25.25 | 171,974 | +0.03(+0.12%) |
Nov 02, 2017 | 25.22 | 25.25 | 25.10 | 25.22 | 112,074 | +0.03(+0.12%) |
Nov 01, 2017 | 25.14 | 25.29 | 25.10 | 25.19 | 273,018 | +0.22(+0.88%) |
Oct 31, 2017 | 24.90 | 25.07 | 24.86 | 24.97 | 288,354 | +0.10(+0.41%) |
Oct 30, 2017 | 24.90 | 24.73 | 24.87 | 112,315 | +0.20(+0.80%) | |
Oct 27, 2017 | 24.45 | 24.71 | 24.32 | 24.67 | 192,473 | +0.15(+0.63%) |
Oct 26, 2017 | 24.52 | 24.56 | 24.45 | 24.52 | 112,815 | +0.03(+0.10%) |
Oct 25, 2017 | 24.66 | 24.70 | 24.41 | 24.49 | 117,401 | -0.15(-0.61%) |
Oct 24, 2017 | 24.67 | 24.75 | 24.62 | 24.64 | 93,589 | +0.05(+0.21%) |
Oct 23, 2017 | 24.70 | 24.81 | 24.57 | 24.59 | 121,238 | -0.11(-0.44%) |
Oct 20, 2017 | 24.73 | 24.75 | 24.63 | 24.70 | 197,953 | +0.01(+0.03%) |
Oct 19, 2017 | 24.62 | 24.78 | 24.62 | 24.70 | 107,333 | -0.03(-0.12%) |
Oct 18, 2017 | 24.85 | 24.92 | 24.72 | 24.73 | 208,565 | -0.12(-0.50%) |
Oct 17, 2017 | 24.88 | 24.91 | 24.75 | 24.85 | 286,727 | -0.02(-0.09%) |
Oct 16, 2017 | 24.91 | 25.00 | 24.86 | 24.87 | 209,868 | +0.06(+0.24%) |
Oct 13, 2017 | 24.92 | 25.03 | 24.81 | 24.81 | 385,950 | +0.04(+0.15%) |
Oct 12, 2017 | 24.75 | 24.84 | 24.70 | 24.78 | 470,006 | -0.12(-0.47%) |
Oct 11, 2017 | 24.84 | 24.91 | 24.77 | 24.89 | 210,080 | +0.09(+0.35%) |
Oct 10, 2017 | 24.89 | 24.97 | 24.78 | 24.81 | 58,741 | +0.11(+0.43%) |
Oct 09, 2017 | 24.70 | 24.76 | 24.68 | 24.70 | 208,746 | +0.03(+0.13%) |
Oct 06, 2017 | 24.71 | 24.71 | 24.59 | 24.67 | 126,063 | -0.21(-0.82%) |
Oct 05, 2017 | 24.81 | 24.90 | 24.81 | 24.87 | 608,378 | +0.07(+0.30%) |
Oct 04, 2017 | 24.86 | 24.89 | 24.72 | 24.80 | 1,428,011 | -0.10(-0.41%) |
Oct 03, 2017 | 24.84 | 24.96 | 24.81 | 24.90 | 449,579 | +0.04(+0.18%) |
Oct 02, 2017 | 24.72 | 24.86 | 24.60 | 24.86 | 215,986 | -0.04(-0.18%) |
Sep 29, 2017 | 24.84 | 24.90 | 24.78 | 24.90 | 360,276 | +0.01(+0.06%) |
Sep 28, 2017 | 24.89 | 24.99 | 24.83 | 24.89 | 759,848 | +0.07(+0.30%) |
Sep 27, 2017 | 24.77 | 24.84 | 24.67 | 24.81 | 1,281,955 | +0.02(+0.09%) |
Sep 26, 2017 | 24.78 | 24.83 | 24.71 | 24.79 | 402,159 | -0.04(-0.15%) |
Sep 25, 2017 | 24.62 | 24.87 | 24.62 | 24.83 | 230,657 | +0.26(+1.04%) |
Sep 22, 2017 | 24.43 | 24.63 | 24.43 | 24.57 | 387,638 | +0.11(+0.45%) |
Sep 21, 2017 | 24.43 | 24.49 | 24.36 | 24.46 | 199,039 | +0.04(+0.18%) |
Sep 20, 2017 | 24.32 | 24.48 | 24.32 | 24.42 | 251,159 | +0.19(+0.79%) |
Sep 19, 2017 | 24.18 | 24.27 | 24.15 | 24.23 | 178,100 | +0.10(+0.39%) |
Sep 18, 2017 | 24.04 | 24.14 | 24.03 | 24.13 | 314,469 | +0.10(+0.40%) |
Sep 15, 2017 | 24.07 | 24.07 | 23.93 | 24.04 | 60,395 | +0.00(+0.00%) |
Sep 14, 2017 | 23.92 | 24.12 | 23.92 | 24.04 | 427,991 | +0.16(+0.68%) |
Sep 13, 2017 | 23.72 | 23.89 | 23.72 | 23.88 | 177,780 | +0.18(+0.77%) |
Sep 12, 2017 | 23.60 | 23.74 | 23.60 | 23.69 | 113,848 | +0.07(+0.31%) |
Sep 11, 2017 | 23.48 | 23.63 | 23.44 | 23.62 | 97,646 | +0.20(+0.84%) |
Sep 08, 2017 | 23.60 | 23.60 | 23.36 | 23.42 | 92,420 | -0.21(-0.90%) |
Sep 07, 2017 | 23.58 | 23.63 | 23.52 | 23.63 | 103,183 | +0.14(+0.59%) |
Sep 06, 2017 | 23.23 | 23.55 | 23.22 | 23.49 | 237,179 | +0.34(+1.45%) |
Sep 05, 2017 | 23.13 | 23.24 | 23.00 | 23.16 | 159,345 | +0.14(+0.61%) |