Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.52 | 25.61 | 24.95 | 24.95 | 84,674 | -0.77(-2.99%) |
Nov 29, 2017 | 25.06 | 25.89 | 25.06 | 25.72 | 71,582 | +0.77(+3.09%) |
Nov 28, 2017 | 25.14 | 25.19 | 24.87 | 24.95 | 58,393 | -0.34(-1.34%) |
Nov 27, 2017 | 25.64 | 25.68 | 25.11 | 25.29 | 71,235 | -0.39(-1.52%) |
Nov 24, 2017 | 25.75 | 25.92 | 25.66 | 25.68 | 17,595 | -0.21(-0.81%) |
Nov 22, 2017 | 26.09 | 26.09 | 25.88 | 25.89 | 47,318 | +0.16(+0.62%) |
Nov 21, 2017 | 25.57 | 25.89 | 25.54 | 25.73 | 33,304 | +0.12(+0.47%) |
Nov 20, 2017 | 25.70 | 25.70 | 25.39 | 25.61 | 71,476 | -0.33(-1.27%) |
Nov 17, 2017 | 26.09 | 26.27 | 25.91 | 25.94 | 36,658 | -0.30(-1.14%) |
Nov 16, 2017 | 26.27 | 26.30 | 26.16 | 26.24 | 16,708 | -0.03(-0.11%) |
Nov 15, 2017 | 26.09 | 26.28 | 25.78 | 26.27 | 92,611 | -0.35(-1.31%) |
Nov 14, 2017 | 26.88 | 26.88 | 26.38 | 26.62 | 76,246 | -0.48(-1.77%) |
Nov 13, 2017 | 27.08 | 27.22 | 26.96 | 27.10 | 53,519 | -0.19(-0.70%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.93 | 27.29 | 303,100 | +0.57(+2.13%) |
Nov 09, 2017 | 26.72 | 26.84 | 26.60 | 26.72 | 44,592 | -0.26(-0.96%) |
Nov 08, 2017 | 26.62 | 27.12 | 26.56 | 26.98 | 119,192 | +0.52(+1.97%) |
Nov 07, 2017 | 25.80 | 26.56 | 25.64 | 26.46 | 86,549 | +0.81(+3.16%) |
Nov 06, 2017 | 24.82 | 25.73 | 24.81 | 25.65 | 144,859 | +0.84(+3.39%) |
Nov 03, 2017 | 24.87 | 25.01 | 24.60 | 24.81 | 120,526 | -0.04(-0.16%) |
Nov 02, 2017 | 25.17 | 25.17 | 24.76 | 24.85 | 484,699 | -0.93(-3.61%) |
Nov 01, 2017 | 25.45 | 25.99 | 25.40 | 25.78 | 48,207 | +0.41(+1.62%) |
Oct 31, 2017 | 25.64 | 25.70 | 25.32 | 25.37 | 73,466 | -0.29(-1.13%) |
Oct 30, 2017 | 25.73 | 25.13 | 25.66 | 33,670 | -0.07(-0.25%) | |
Oct 27, 2017 | 25.64 | 25.77 | 25.38 | 25.73 | 42,351 | -0.15(-0.60%) |
Oct 26, 2017 | 25.31 | 25.92 | 25.25 | 25.88 | 57,985 | +0.60(+2.35%) |
Oct 25, 2017 | 25.28 | 25.34 | 25.00 | 25.28 | 93,294 | +0.02(+0.10%) |
Oct 24, 2017 | 25.37 | 25.51 | 25.17 | 25.26 | 142,558 | -0.43(-1.67%) |
Oct 23, 2017 | 25.95 | 26.08 | 25.67 | 25.69 | 94,999 | -0.17(-0.66%) |
Oct 20, 2017 | 26.15 | 26.18 | 25.77 | 25.86 | 279,780 | -0.38(-1.45%) |
Oct 19, 2017 | 25.61 | 26.30 | 25.58 | 26.24 | 553,521 | +1.19(+4.75%) |
Oct 18, 2017 | 25.08 | 25.19 | 24.98 | 25.05 | 34,158 | +0.07(+0.28%) |
Oct 17, 2017 | 24.90 | 25.07 | 24.67 | 24.98 | 83,466 | +0.15(+0.60%) |
Oct 16, 2017 | 25.21 | 25.24 | 24.60 | 24.83 | 74,734 | -0.40(-1.59%) |
Oct 13, 2017 | 25.37 | 25.40 | 25.11 | 25.23 | 36,545 | -0.22(-0.86%) |
Oct 12, 2017 | 25.66 | 25.66 | 25.22 | 25.45 | 58,425 | -0.21(-0.82%) |
Oct 11, 2017 | 25.16 | 25.60 | 24.97 | 25.66 | 114,137 | +0.93(+3.76%) |
Oct 10, 2017 | 24.47 | 24.91 | 24.40 | 24.73 | 41,038 | +0.45(+1.85%) |
Oct 09, 2017 | 24.77 | 24.87 | 24.10 | 24.28 | 71,352 | -0.86(-3.42%) |
Oct 06, 2017 | 25.11 | 25.24 | 25.04 | 25.14 | 32,255 | -0.12(-0.47%) |
Oct 05, 2017 | 25.10 | 25.29 | 24.84 | 25.26 | 143,486 | +0.13(+0.51%) |
Oct 04, 2017 | 25.09 | 25.38 | 25.01 | 25.13 | 40,383 | +0.06(+0.24%) |
Oct 03, 2017 | 25.08 | 25.26 | 24.93 | 25.07 | 187,094 | +0.36(+1.46%) |
Oct 02, 2017 | 24.04 | 24.79 | 23.94 | 24.71 | 65,928 | -0.15(-0.60%) |
Sep 29, 2017 | 24.20 | 24.90 | 24.19 | 24.86 | 151,927 | +1.06(+4.45%) |
Sep 28, 2017 | 24.25 | 24.38 | 23.77 | 23.80 | 48,758 | -0.62(-2.54%) |
Sep 27, 2017 | 24.10 | 24.42 | 24.08 | 24.42 | 33,594 | +0.70(+2.95%) |
Sep 26, 2017 | 23.96 | 23.96 | 23.56 | 23.72 | 18,146 | -0.06(-0.25%) |
Sep 25, 2017 | 24.07 | 24.28 | 23.66 | 23.78 | 63,252 | -0.05(-0.21%) |
Sep 22, 2017 | 24.51 | 24.55 | 23.73 | 23.83 | 91,070 | -0.54(-2.22%) |
Sep 21, 2017 | 24.27 | 24.43 | 24.08 | 24.37 | 71,383 | +0.21(+0.86%) |
Sep 20, 2017 | 23.74 | 24.20 | 23.74 | 24.16 | 52,209 | +0.58(+2.46%) |
Sep 19, 2017 | 23.97 | 24.01 | 23.51 | 23.58 | 35,153 | -0.08(-0.35%) |
Sep 18, 2017 | 24.14 | 24.20 | 23.56 | 23.66 | 55,915 | -0.48(-1.97%) |
Sep 15, 2017 | 24.15 | 24.30 | 23.94 | 24.14 | 61,057 | +0.59(+2.51%) |
Sep 14, 2017 | 24.00 | 24.17 | 23.04 | 23.55 | 506,166 | -0.43(-1.79%) |
Sep 13, 2017 | 23.83 | 23.98 | 23.68 | 23.98 | 63,368 | +0.46(+1.96%) |
Sep 12, 2017 | 23.46 | 23.53 | 23.15 | 23.52 | 50,637 | +0.25(+1.07%) |
Sep 11, 2017 | 23.08 | 23.33 | 22.99 | 23.27 | 52,746 | -0.02(-0.09%) |
Sep 08, 2017 | 23.05 | 23.36 | 22.88 | 23.29 | 33,544 | +0.48(+2.10%) |
Sep 07, 2017 | 23.14 | 23.14 | 22.74 | 22.81 | 45,348 | -0.22(-0.96%) |
Sep 06, 2017 | 23.02 | 23.27 | 22.88 | 23.03 | 71,859 | -0.43(-1.83%) |
Sep 05, 2017 | 23.49 | 23.69 | 23.33 | 23.46 | 64,476 | +0.00(+0.00%) |