Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.98 | 26.99 | 25.77 | 26.23 | 152,376 | -0.70(-2.60%) |
Nov 29, 2017 | 26.51 | 27.07 | 26.51 | 26.93 | 72,736 | +0.51(+1.94%) |
Nov 28, 2017 | 26.05 | 26.56 | 25.91 | 26.42 | 69,636 | +0.37(+1.43%) |
Nov 27, 2017 | 25.95 | 26.19 | 25.91 | 26.05 | 47,183 | +0.09(+0.36%) |
Nov 24, 2017 | 26.09 | 26.09 | 25.44 | 25.95 | 43,219 | -0.07(-0.27%) |
Nov 22, 2017 | 26.12 | 26.26 | 25.93 | 26.02 | 43,512 | -0.05(-0.18%) |
Nov 21, 2017 | 25.88 | 26.12 | 25.74 | 26.07 | 76,094 | +0.42(+1.63%) |
Nov 20, 2017 | 25.47 | 25.88 | 25.21 | 25.65 | 85,417 | +0.00(+0.00%) |
Nov 17, 2017 | 25.19 | 25.74 | 25.14 | 25.65 | 71,050 | +0.33(+1.28%) |
Nov 16, 2017 | 25.19 | 25.56 | 25.14 | 25.33 | 61,516 | +0.23(+0.93%) |
Nov 15, 2017 | 25.14 | 25.33 | 25.00 | 25.09 | 48,006 | -0.23(-0.92%) |
Nov 14, 2017 | 24.63 | 25.37 | 24.63 | 25.33 | 51,778 | +0.65(+2.64%) |
Nov 13, 2017 | 24.49 | 24.77 | 24.26 | 24.68 | 61,735 | +0.14(+0.57%) |
Nov 10, 2017 | 24.72 | 25.00 | 24.44 | 24.54 | 87,240 | -0.33(-1.31%) |
Nov 09, 2017 | 24.44 | 24.91 | 24.44 | 24.86 | 75,894 | +0.19(+0.75%) |
Nov 08, 2017 | 24.44 | 24.75 | 24.35 | 24.68 | 81,926 | +0.05(+0.19%) |
Nov 07, 2017 | 24.72 | 24.77 | 24.26 | 24.63 | 142,385 | -0.14(-0.56%) |
Nov 06, 2017 | 24.54 | 25.19 | 24.54 | 24.77 | 93,851 | +0.14(+0.57%) |
Nov 03, 2017 | 24.95 | 24.95 | 24.58 | 24.63 | 54,868 | -0.37(-1.49%) |
Nov 02, 2017 | 24.91 | 25.19 | 24.58 | 25.00 | 74,262 | +0.09(+0.37%) |
Nov 01, 2017 | 25.47 | 25.51 | 24.58 | 24.91 | 88,108 | -0.33(-1.29%) |
Oct 31, 2017 | 24.77 | 25.37 | 24.68 | 25.23 | 100,922 | +0.51(+2.07%) |
Oct 30, 2017 | 24.72 | 24.95 | 24.40 | 24.72 | 78,026 | +0.05(+0.19%) |
Oct 27, 2017 | 24.72 | 25.09 | 24.40 | 24.68 | 126,934 | +0.00(+0.00%) |
Oct 26, 2017 | 24.86 | 25.28 | 24.54 | 24.68 | 69,536 | -0.14(-0.56%) |
Oct 25, 2017 | 25.42 | 25.47 | 24.68 | 24.82 | 94,058 | -0.60(-2.38%) |
Oct 24, 2017 | 25.28 | 25.51 | 25.19 | 25.42 | 42,181 | +0.23(+0.92%) |
Oct 23, 2017 | 25.23 | 25.74 | 24.95 | 25.19 | 75,118 | +0.09(+0.37%) |
Oct 20, 2017 | 25.56 | 25.56 | 25.05 | 25.09 | 90,070 | -0.23(-0.92%) |
Oct 19, 2017 | 24.95 | 25.42 | 24.91 | 25.33 | 47,593 | +0.23(+0.93%) |
Oct 18, 2017 | 25.37 | 25.44 | 24.91 | 25.09 | 69,712 | -0.28(-1.10%) |
Oct 17, 2017 | 25.51 | 25.65 | 25.28 | 25.37 | 51,261 | -0.14(-0.55%) |
Oct 16, 2017 | 25.70 | 26.07 | 25.47 | 25.51 | 73,875 | -0.14(-0.54%) |
Oct 13, 2017 | 25.70 | 25.77 | 25.33 | 25.65 | 93,897 | +0.05(+0.18%) |
Oct 12, 2017 | 26.07 | 26.07 | 25.61 | 25.61 | 71,071 | -0.42(-1.61%) |
Oct 11, 2017 | 26.07 | 26.21 | 25.93 | 26.02 | 79,988 | -0.09(-0.36%) |
Oct 10, 2017 | 26.16 | 26.21 | 25.98 | 26.12 | 113,787 | +0.09(+0.36%) |
Oct 09, 2017 | 26.35 | 26.35 | 25.88 | 26.02 | 92,371 | -0.33(-1.23%) |
Oct 06, 2017 | 26.12 | 26.40 | 25.98 | 26.35 | 108,106 | +0.19(+0.71%) |
Oct 05, 2017 | 25.70 | 26.26 | 25.70 | 26.16 | 163,770 | +0.51(+1.99%) |
Oct 04, 2017 | 26.35 | 26.49 | 25.23 | 25.65 | 224,039 | -0.88(-3.33%) |
Oct 03, 2017 | 26.21 | 26.72 | 25.91 | 26.53 | 141,349 | +0.37(+1.42%) |
Oct 02, 2017 | 25.70 | 26.28 | 25.70 | 26.16 | 106,066 | +0.42(+1.62%) |
Sep 29, 2017 | 26.16 | 26.40 | 25.68 | 25.74 | 148,181 | -0.46(-1.77%) |
Sep 28, 2017 | 26.07 | 26.30 | 25.74 | 26.21 | 102,494 | +0.14(+0.53%) |
Sep 27, 2017 | 25.56 | 26.16 | 25.33 | 26.07 | 100,221 | +0.65(+2.56%) |
Sep 26, 2017 | 25.28 | 25.56 | 25.28 | 25.42 | 74,603 | +0.14(+0.55%) |
Sep 25, 2017 | 25.28 | 25.65 | 25.00 | 25.28 | 76,905 | -0.14(-0.55%) |
Sep 22, 2017 | 25.05 | 25.69 | 24.77 | 25.42 | 131,851 | +0.42(+1.67%) |
Sep 21, 2017 | 24.63 | 25.09 | 24.44 | 25.00 | 153,437 | +0.42(+1.70%) |
Sep 20, 2017 | 24.44 | 24.77 | 24.44 | 24.58 | 109,490 | +0.14(+0.57%) |
Sep 19, 2017 | 24.72 | 24.72 | 24.40 | 24.44 | 123,595 | -0.33(-1.31%) |
Sep 18, 2017 | 24.63 | 25.05 | 24.44 | 24.77 | 125,844 | +0.09(+0.38%) |
Sep 15, 2017 | 23.93 | 24.75 | 23.51 | 24.68 | 228,170 | +0.84(+3.51%) |
Sep 14, 2017 | 23.89 | 23.89 | 23.47 | 23.84 | 141,807 | +0.00(+0.00%) |
Sep 13, 2017 | 23.70 | 23.93 | 23.28 | 23.84 | 64,182 | +0.23(+0.98%) |
Sep 12, 2017 | 23.56 | 23.65 | 23.24 | 23.61 | 49,028 | +0.09(+0.40%) |
Sep 11, 2017 | 23.61 | 23.89 | 23.42 | 23.51 | 89,050 | +0.00(+0.00%) |
Sep 08, 2017 | 22.91 | 23.65 | 22.82 | 23.51 | 138,796 | +0.60(+2.64%) |
Sep 07, 2017 | 23.10 | 23.19 | 22.65 | 22.91 | 128,760 | -0.19(-0.80%) |
Sep 06, 2017 | 23.24 | 23.37 | 23.05 | 23.10 | 86,156 | -0.14(-0.60%) |
Sep 05, 2017 | 23.14 | 23.42 | 23.10 | 23.24 | 104,081 | -0.09(-0.40%) |