Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.45 | 25.57 | 25.42 | 25.55 | 104,331 | +0.18(+0.71%) |
Nov 29, 2017 | 25.45 | 25.46 | 25.29 | 25.37 | 173,616 | -0.08(-0.31%) |
Nov 28, 2017 | 25.52 | 25.52 | 25.42 | 25.45 | 100,747 | +0.00(+0.00%) |
Nov 27, 2017 | 25.57 | 25.57 | 25.44 | 25.45 | 141,358 | -0.12(-0.47%) |
Nov 24, 2017 | 25.59 | 25.59 | 25.53 | 25.57 | 77,276 | +0.06(+0.24%) |
Nov 23, 2017 | 25.55 | 25.55 | 25.51 | 25.51 | 62,782 | -0.01(-0.04%) |
Nov 22, 2017 | 25.54 | 25.59 | 25.48 | 25.52 | 181,121 | +0.00(+0.02%) |
Nov 21, 2017 | 25.46 | 25.56 | 25.46 | 25.52 | 106,425 | +0.12(+0.45%) |
Nov 20, 2017 | 25.38 | 25.44 | 25.37 | 25.40 | 98,326 | +0.03(+0.12%) |
Nov 17, 2017 | 25.31 | 25.39 | 25.31 | 25.37 | 55,790 | +0.09(+0.36%) |
Nov 16, 2017 | 25.23 | 25.30 | 25.22 | 25.28 | 74,308 | +0.09(+0.34%) |
Nov 15, 2017 | 25.18 | 25.25 | 25.10 | 25.20 | 211,689 | -0.04(-0.14%) |
Nov 14, 2017 | 25.34 | 25.34 | 25.21 | 25.23 | 181,501 | -0.16(-0.63%) |
Nov 13, 2017 | 25.38 | 25.45 | 25.38 | 25.39 | 282,007 | -0.04(-0.16%) |
Nov 10, 2017 | 25.46 | 25.50 | 25.37 | 25.43 | 111,218 | -0.06(-0.24%) |
Nov 09, 2017 | 25.45 | 25.52 | 25.41 | 25.49 | 105,725 | -0.03(-0.12%) |
Nov 08, 2017 | 25.52 | 25.53 | 25.48 | 25.52 | 71,249 | -0.04(-0.16%) |
Nov 07, 2017 | 25.55 | 25.57 | 25.48 | 25.56 | 140,277 | +0.05(+0.20%) |
Nov 06, 2017 | 25.46 | 25.52 | 25.43 | 25.51 | 87,717 | +0.12(+0.47%) |
Nov 03, 2017 | 25.38 | 25.41 | 25.31 | 25.39 | 368,397 | +0.01(+0.04%) |
Nov 02, 2017 | 25.42 | 25.44 | 25.35 | 25.38 | 101,438 | -0.02(-0.08%) |
Nov 01, 2017 | 25.49 | 25.54 | 25.39 | 25.40 | 94,365 | +0.01(+0.04%) |
Oct 31, 2017 | 25.38 | 25.47 | 25.37 | 25.39 | 336,099 | +0.03(+0.12%) |
Oct 30, 2017 | 25.28 | 25.40 | 25.28 | 25.36 | 187,755 | +0.09(+0.36%) |
Oct 27, 2017 | 25.19 | 25.29 | 25.15 | 25.27 | 151,641 | +0.09(+0.36%) |
Oct 26, 2017 | 25.16 | 25.21 | 25.15 | 25.18 | 135,142 | +0.07(+0.28%) |
Oct 25, 2017 | 25.16 | 25.18 | 25.06 | 25.11 | 199,719 | -0.07(-0.28%) |
Oct 24, 2017 | 25.21 | 25.11 | 25.18 | 126,264 | +0.07(+0.28%) | |
Oct 23, 2017 | 25.13 | 25.17 | 25.10 | 25.11 | 107,794 | +0.00(+0.00%) |
Oct 20, 2017 | 25.09 | 25.15 | 25.09 | 25.11 | 98,351 | +0.08(+0.32%) |
Oct 19, 2017 | 24.93 | 25.05 | 24.93 | 25.03 | 90,398 | +0.04(+0.16%) |
Oct 18, 2017 | 25.09 | 25.11 | 24.98 | 24.99 | 80,521 | -0.05(-0.20%) |
Oct 17, 2017 | 25.03 | 25.08 | 25.01 | 25.04 | 73,782 | +0.03(+0.12%) |
Oct 16, 2017 | 25.09 | 25.12 | 25.01 | 25.01 | 134,306 | -0.02(-0.08%) |
Oct 13, 2017 | 25.00 | 25.05 | 25.00 | 25.03 | 191,672 | +0.11(+0.44%) |
Oct 12, 2017 | 24.99 | 25.00 | 24.92 | 24.92 | 154,812 | -0.09(-0.36%) |
Oct 11, 2017 | 24.98 | 25.04 | 24.98 | 25.01 | 113,441 | +0.05(+0.20%) |
Oct 10, 2017 | 24.97 | 24.99 | 24.92 | 24.96 | 148,303 | +0.07(+0.28%) |
Oct 06, 2017 | 24.91 | 24.91 | 24.82 | 24.89 | 364,305 | -0.08(-0.32%) |
Oct 05, 2017 | 24.90 | 24.99 | 24.90 | 24.97 | 164,107 | +0.07(+0.28%) |
Oct 04, 2017 | 24.89 | 24.92 | 24.86 | 24.90 | 54,390 | +0.01(+0.04%) |
Oct 03, 2017 | 24.87 | 24.92 | 24.87 | 24.89 | 1,202,972 | +0.04(+0.16%) |
Oct 02, 2017 | 24.73 | 24.85 | 24.72 | 24.85 | 126,960 | +0.11(+0.44%) |
Sep 29, 2017 | 24.74 | 24.82 | 24.73 | 24.74 | 614,659 | +0.04(+0.16%) |
Sep 28, 2017 | 24.68 | 24.74 | 24.65 | 24.70 | 266,906 | +0.03(+0.12%) |
Sep 27, 2017 | 24.49 | 24.67 | 24.46 | 24.67 | 219,281 | +0.22(+0.90%) |
Sep 26, 2017 | 24.50 | 24.51 | 24.43 | 24.45 | 157,266 | -0.05(-0.20%) |
Sep 25, 2017 | 24.43 | 24.52 | 24.40 | 24.50 | 161,565 | -0.10(-0.41%) |
Sep 22, 2017 | 24.59 | 24.61 | 24.53 | 24.60 | 55,376 | +0.01(+0.04%) |
Sep 21, 2017 | 24.46 | 24.63 | 24.46 | 24.59 | 174,173 | +0.11(+0.45%) |
Sep 20, 2017 | 24.37 | 24.49 | 24.37 | 24.48 | 162,043 | +0.14(+0.58%) |
Sep 19, 2017 | 24.27 | 24.37 | 24.26 | 24.34 | 134,251 | +0.09(+0.37%) |
Sep 18, 2017 | 24.15 | 24.27 | 24.15 | 24.25 | 142,892 | +0.12(+0.50%) |
Sep 15, 2017 | 24.15 | 24.16 | 24.10 | 24.13 | 271,711 | -0.02(-0.08%) |
Sep 14, 2017 | 24.05 | 24.16 | 24.05 | 24.15 | 54,078 | +0.09(+0.37%) |
Sep 13, 2017 | 24.07 | 24.10 | 24.04 | 24.06 | 62,520 | -0.01(-0.04%) |
Sep 12, 2017 | 23.93 | 24.09 | 23.91 | 24.07 | 124,240 | +0.16(+0.67%) |
Sep 11, 2017 | 23.89 | 23.96 | 23.88 | 23.91 | 228,281 | +0.08(+0.34%) |
Sep 08, 2017 | 23.86 | 23.87 | 23.78 | 23.83 | 116,723 | -0.06(-0.25%) |
Sep 07, 2017 | 23.96 | 23.96 | 23.87 | 23.89 | 85,524 | -0.05(-0.21%) |
Sep 06, 2017 | 24.02 | 24.12 | 23.92 | 23.94 | 160,462 | -0.02(-0.08%) |
Sep 05, 2017 | 24.13 | 24.14 | 23.86 | 23.96 | 101,176 | -0.18(-0.75%) |