Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.87 | 25.14 | 24.84 | 24.99 | 23,244 | -0.01(-0.04%) |
Nov 29, 2017 | 24.80 | 25.05 | 24.80 | 25.00 | 29,664 | +0.21(+0.85%) |
Nov 28, 2017 | 24.72 | 24.83 | 24.66 | 24.79 | 56,850 | -0.07(-0.28%) |
Nov 27, 2017 | 24.91 | 24.99 | 24.82 | 24.86 | 14,457 | -0.05(-0.20%) |
Nov 24, 2017 | 25.21 | 25.25 | 24.89 | 24.91 | 64,013 | -0.30(-1.19%) |
Nov 22, 2017 | 25.20 | 25.32 | 25.20 | 25.21 | 9,928 | +0.10(+0.40%) |
Nov 21, 2017 | 25.04 | 25.19 | 25.03 | 25.11 | 43,992 | +0.07(+0.28%) |
Nov 20, 2017 | 25.00 | 25.09 | 24.96 | 25.04 | 79,611 | -0.10(-0.40%) |
Nov 17, 2017 | 24.80 | 25.24 | 24.80 | 25.14 | 71,941 | +0.42(+1.70%) |
Nov 16, 2017 | 24.76 | 24.83 | 24.69 | 24.72 | 108,568 | -0.11(-0.44%) |
Nov 15, 2017 | 24.84 | 24.90 | 24.73 | 24.83 | 26,761 | -0.04(-0.16%) |
Nov 14, 2017 | 25.02 | 25.02 | 24.82 | 24.87 | 46,193 | -0.18(-0.72%) |
Nov 13, 2017 | 25.20 | 25.20 | 25.01 | 25.05 | 25,913 | -0.25(-0.99%) |
Nov 10, 2017 | 25.10 | 25.33 | 25.10 | 25.30 | 13,018 | +0.10(+0.40%) |
Nov 09, 2017 | 25.51 | 25.60 | 25.10 | 25.20 | 20,936 | -0.23(-0.90%) |
Nov 08, 2017 | 25.37 | 25.52 | 25.27 | 25.43 | 7,318 | +0.01(+0.04%) |
Nov 07, 2017 | 25.42 | 25.44 | 25.37 | 25.42 | 9,856 | -0.11(-0.43%) |
Nov 06, 2017 | 25.45 | 25.56 | 25.40 | 25.53 | 12,086 | +0.13(+0.51%) |
Nov 03, 2017 | 25.53 | 25.53 | 25.28 | 25.40 | 17,243 | -0.16(-0.63%) |
Nov 02, 2017 | 25.32 | 25.61 | 25.32 | 25.56 | 32,530 | +0.32(+1.27%) |
Nov 01, 2017 | 25.09 | 25.34 | 25.09 | 25.24 | 11,254 | +0.10(+0.40%) |
Oct 31, 2017 | 25.24 | 25.24 | 25.06 | 25.14 | 39,313 | -0.18(-0.71%) |
Oct 30, 2017 | 25.38 | 25.23 | 25.32 | 15,217 | -0.06(-0.24%) | |
Oct 27, 2017 | 25.40 | 25.43 | 25.30 | 25.38 | 5,812 | -0.11(-0.42%) |
Oct 26, 2017 | 25.60 | 25.62 | 25.47 | 25.49 | 6,940 | -0.07(-0.29%) |
Oct 25, 2017 | 25.78 | 25.87 | 25.54 | 25.56 | 20,365 | -0.12(-0.47%) |
Oct 24, 2017 | 25.52 | 25.75 | 25.51 | 25.68 | 10,246 | +0.01(+0.04%) |
Oct 23, 2017 | 25.31 | 25.70 | 25.30 | 25.67 | 22,688 | +0.44(+1.74%) |
Oct 20, 2017 | 25.54 | 25.64 | 25.20 | 25.23 | 59,763 | -0.32(-1.25%) |
Oct 19, 2017 | 25.56 | 25.70 | 25.55 | 25.55 | 19,995 | +0.05(+0.20%) |
Oct 18, 2017 | 25.55 | 25.62 | 25.45 | 25.50 | 33,855 | -0.18(-0.71%) |
Oct 17, 2017 | 25.70 | 25.80 | 25.60 | 25.68 | 50,373 | -0.08(-0.31%) |
Oct 16, 2017 | 25.80 | 25.95 | 25.68 | 25.76 | 63,926 | -0.18(-0.69%) |
Oct 13, 2017 | 25.74 | 25.97 | 25.60 | 25.94 | 56,990 | +0.38(+1.47%) |
Oct 12, 2017 | 25.35 | 25.88 | 25.10 | 25.57 | 57,987 | +0.30(+1.21%) |
Oct 11, 2017 | 25.19 | 25.36 | 25.19 | 25.26 | 24,229 | -0.12(-0.47%) |
Oct 10, 2017 | 25.47 | 25.60 | 25.35 | 25.38 | 19,396 | -0.03(-0.12%) |
Oct 09, 2017 | 25.60 | 25.60 | 25.39 | 25.41 | 19,936 | -0.25(-0.97%) |
Oct 06, 2017 | 25.56 | 25.66 | 25.44 | 25.66 | 11,656 | +0.10(+0.39%) |
Oct 05, 2017 | 25.49 | 25.66 | 25.41 | 25.56 | 13,944 | +0.15(+0.59%) |
Oct 04, 2017 | 25.41 | 25.50 | 25.30 | 25.41 | 37,196 | -0.11(-0.43%) |
Oct 03, 2017 | 25.51 | 25.63 | 25.48 | 25.52 | 22,767 | -0.01(-0.04%) |
Oct 02, 2017 | 25.77 | 25.77 | 25.48 | 25.53 | 37,061 | -0.37(-1.43%) |
Sep 29, 2017 | 25.73 | 26.07 | 25.68 | 25.90 | 28,915 | +0.09(+0.35%) |
Sep 28, 2017 | 25.85 | 25.86 | 25.76 | 25.81 | 23,782 | -0.17(-0.65%) |
Sep 27, 2017 | 25.82 | 26.06 | 25.59 | 25.98 | 30,294 | +0.19(+0.74%) |
Sep 26, 2017 | 25.89 | 26.07 | 25.79 | 25.79 | 28,823 | -0.14(-0.54%) |
Sep 25, 2017 | 25.80 | 26.00 | 25.80 | 25.93 | 46,489 | -0.05(-0.19%) |
Sep 22, 2017 | 25.89 | 26.14 | 25.87 | 25.98 | 72,873 | +0.21(+0.81%) |
Sep 21, 2017 | 25.69 | 25.84 | 25.57 | 25.77 | 28,524 | -0.01(-0.03%) |
Sep 20, 2017 | 25.55 | 25.80 | 25.55 | 25.78 | 14,207 | +0.26(+1.01%) |
Sep 19, 2017 | 25.67 | 25.72 | 25.29 | 25.52 | 44,692 | -0.15(-0.57%) |
Sep 18, 2017 | 25.80 | 25.80 | 25.62 | 25.67 | 21,912 | -0.18(-0.70%) |
Sep 15, 2017 | 25.84 | 25.93 | 25.71 | 25.85 | 27,361 | -0.00(-0.01%) |
Sep 14, 2017 | 25.83 | 25.98 | 25.82 | 25.85 | 14,566 | +0.23(+0.90%) |
Sep 13, 2017 | 25.78 | 25.84 | 25.56 | 25.62 | 39,192 | +0.18(+0.71%) |
Sep 12, 2017 | 25.59 | 25.62 | 24.98 | 25.44 | 106,878 | -0.19(-0.75%) |
Sep 11, 2017 | 25.62 | 25.72 | 25.54 | 25.63 | 17,219 | -0.04(-0.15%) |
Sep 08, 2017 | 25.72 | 25.90 | 25.66 | 25.67 | 15,893 | -0.04(-0.16%) |
Sep 07, 2017 | 25.99 | 26.05 | 25.67 | 25.71 | 34,672 | -0.40(-1.53%) |
Sep 06, 2017 | 25.82 | 26.12 | 25.77 | 26.11 | 47,678 | +0.24(+0.93%) |
Sep 05, 2017 | 25.85 | 26.03 | 25.81 | 25.87 | 54,814 | +0.35(+1.37%) |