Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.60 | 26.60 | 26.30 | 26.35 | 9,487 | +0.02(+0.06%) |
Nov 29, 2017 | 26.35 | 26.36 | 26.34 | 26.34 | 1,787 | -0.06(-0.21%) |
Nov 28, 2017 | 26.45 | 26.49 | 26.35 | 26.39 | 17,770 | +0.10(+0.38%) |
Nov 27, 2017 | 26.52 | 26.29 | 26.29 | 5,343 | -0.19(-0.71%) | |
Nov 24, 2017 | 26.49 | 26.60 | 26.46 | 26.48 | 30,840 | +0.03(+0.11%) |
Nov 22, 2017 | 26.40 | 26.46 | 26.33 | 26.45 | 8,550 | +0.05(+0.19%) |
Nov 21, 2017 | 26.40 | 26.40 | 26.23 | 26.40 | 1,035 | +0.24(+0.90%) |
Nov 20, 2017 | 26.09 | 26.17 | 26.03 | 26.17 | 21,207 | +0.05(+0.21%) |
Nov 17, 2017 | 26.08 | 26.14 | 26.08 | 26.11 | 8,487 | +0.06(+0.24%) |
Nov 16, 2017 | 26.06 | 26.07 | 25.95 | 26.05 | 5,921 | +0.19(+0.74%) |
Nov 15, 2017 | 25.90 | 25.90 | 25.66 | 25.86 | 8,177 | -0.04(-0.15%) |
Nov 14, 2017 | 26.05 | 26.07 | 25.90 | 25.90 | 24,032 | -0.16(-0.61%) |
Nov 13, 2017 | 26.06 | 26.07 | 25.90 | 26.06 | 7,325 | -0.02(-0.06%) |
Nov 10, 2017 | 26.06 | 26.16 | 26.06 | 26.07 | 7,345 | -0.05(-0.19%) |
Nov 09, 2017 | 26.18 | 26.19 | 26.01 | 26.12 | 12,537 | -0.17(-0.66%) |
Nov 08, 2017 | 26.16 | 26.33 | 26.15 | 26.29 | 11,621 | +0.13(+0.49%) |
Nov 07, 2017 | 26.35 | 26.35 | 26.17 | 26.17 | 6,765 | -0.23(-0.89%) |
Nov 06, 2017 | 26.36 | 26.41 | 26.21 | 26.40 | 14,078 | +0.10(+0.37%) |
Nov 03, 2017 | 26.58 | 26.58 | 26.19 | 26.30 | 9,670 | -0.14(-0.54%) |
Nov 02, 2017 | 26.39 | 26.46 | 26.39 | 26.45 | 9,925 | +0.03(+0.13%) |
Nov 01, 2017 | 26.56 | 26.57 | 26.41 | 26.41 | 12,084 | +0.04(+0.17%) |
Oct 31, 2017 | 26.26 | 26.38 | 26.26 | 26.37 | 17,962 | +0.22(+0.85%) |
Oct 30, 2017 | 26.30 | 26.30 | 26.12 | 26.15 | 4,757 | -0.16(-0.60%) |
Oct 27, 2017 | 26.00 | 26.30 | 26.00 | 26.30 | 8,775 | +0.11(+0.41%) |
Oct 26, 2017 | 26.38 | 26.38 | 26.19 | 26.19 | 3,021 | -0.07(-0.26%) |
Oct 25, 2017 | 26.37 | 26.37 | 26.15 | 26.26 | 17,027 | -0.08(-0.30%) |
Oct 24, 2017 | 26.35 | 26.35 | 26.30 | 26.34 | 2,922 | +0.07(+0.25%) |
Oct 23, 2017 | 26.43 | 26.43 | 26.28 | 26.28 | 24,083 | -0.14(-0.54%) |
Oct 20, 2017 | 26.44 | 26.44 | 26.36 | 26.42 | 4,094 | +0.10(+0.40%) |
Oct 19, 2017 | 26.27 | 26.33 | 26.18 | 26.31 | 32,722 | -0.01(-0.04%) |
Oct 18, 2017 | 26.40 | 26.40 | 26.32 | 26.32 | 9,324 | -0.03(-0.11%) |
Oct 17, 2017 | 26.42 | 26.42 | 26.29 | 26.35 | 6,467 | -0.10(-0.37%) |
Oct 16, 2017 | 26.55 | 26.55 | 26.44 | 26.45 | 18,049 | -0.08(-0.30%) |
Oct 13, 2017 | 26.57 | 26.57 | 26.49 | 26.53 | 9,625 | +0.17(+0.64%) |
Oct 12, 2017 | 26.42 | 26.46 | 26.36 | 26.36 | 4,602 | -0.06(-0.24%) |
Oct 11, 2017 | 26.41 | 26.43 | 26.33 | 26.43 | 19,778 | +0.01(+0.05%) |
Oct 10, 2017 | 26.31 | 26.41 | 26.23 | 26.41 | 13,725 | +0.26(+0.98%) |
Oct 09, 2017 | 26.30 | 26.30 | 26.14 | 26.16 | 8,438 | -0.07(-0.27%) |
Oct 06, 2017 | 26.30 | 26.30 | 26.00 | 26.23 | 19,991 | -0.07(-0.27%) |
Oct 05, 2017 | 26.15 | 26.30 | 26.15 | 26.30 | 6,478 | +0.17(+0.66%) |
Oct 04, 2017 | 26.15 | 26.15 | 26.09 | 26.13 | 12,100 | -0.03(-0.10%) |
Oct 03, 2017 | 25.99 | 26.17 | 25.99 | 26.15 | 7,434 | +0.12(+0.44%) |
Oct 02, 2017 | 26.17 | 26.17 | 25.99 | 26.04 | 16,312 | -0.13(-0.51%) |
Sep 29, 2017 | 25.90 | 26.31 | 25.90 | 26.17 | 6,343 | +0.32(+1.24%) |
Sep 28, 2017 | 25.76 | 25.87 | 25.76 | 25.85 | 6,686 | +0.04(+0.17%) |
Sep 27, 2017 | 25.82 | 25.89 | 25.66 | 25.80 | 19,042 | +0.03(+0.10%) |
Sep 26, 2017 | 25.84 | 25.86 | 25.73 | 25.78 | 9,580 | +0.03(+0.13%) |
Sep 25, 2017 | 25.96 | 25.96 | 25.75 | 25.75 | 2,988 | -0.30(-1.15%) |
Sep 22, 2017 | 26.05 | 26.07 | 26.05 | 26.05 | 5,404 | -0.03(-0.11%) |
Sep 21, 2017 | 26.13 | 26.13 | 26.00 | 26.07 | 8,946 | -0.02(-0.08%) |
Sep 20, 2017 | 26.19 | 26.19 | 26.08 | 26.09 | 19,534 | -0.09(-0.36%) |
Sep 19, 2017 | 26.11 | 26.19 | 26.11 | 26.19 | 6,420 | +0.07(+0.28%) |
Sep 18, 2017 | 26.19 | 26.19 | 25.99 | 26.11 | 16,833 | +0.05(+0.19%) |
Sep 15, 2017 | 26.18 | 26.18 | 25.91 | 26.06 | 10,004 | +0.11(+0.42%) |
Sep 14, 2017 | 26.04 | 26.04 | 25.87 | 25.96 | 12,797 | +0.00(+0.00%) |
Sep 13, 2017 | 25.99 | 26.00 | 25.94 | 25.96 | 6,581 | -0.09(-0.34%) |
Sep 12, 2017 | 26.19 | 26.19 | 25.92 | 26.05 | 19,745 | +0.00(+0.00%) |
Sep 11, 2017 | 26.09 | 26.17 | 25.98 | 26.05 | 41,181 | +0.21(+0.80%) |
Sep 08, 2017 | 25.95 | 25.95 | 25.81 | 25.84 | 22,017 | -0.11(-0.42%) |
Sep 07, 2017 | 25.78 | 26.00 | 25.78 | 25.95 | 8,718 | +0.07(+0.27%) |
Sep 06, 2017 | 25.69 | 25.88 | 25.69 | 25.88 | 31,328 | +0.19(+0.75%) |
Sep 05, 2017 | 26.05 | 26.05 | 25.63 | 25.69 | 32,960 | -0.26(-1.00%) |