Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.69 | 25.74 | 25.66 | 25.74 | 43,914 | +0.02(+0.08%) |
Oct 30, 2017 | 25.74 | 25.75 | 25.66 | 25.72 | 41,141 | -0.02(-0.08%) |
Oct 27, 2017 | 25.67 | 25.74 | 25.64 | 25.74 | 26,632 | +0.11(+0.43%) |
Oct 26, 2017 | 25.63 | 25.70 | 25.60 | 25.63 | 45,617 | +0.00(+0.00%) |
Oct 25, 2017 | 25.66 | 25.67 | 25.60 | 25.63 | 50,904 | -0.03(-0.12%) |
Oct 24, 2017 | 25.66 | 25.70 | 25.60 | 25.66 | 49,477 | +0.00(+0.00%) |
Oct 23, 2017 | 25.70 | 25.70 | 25.63 | 25.66 | 39,330 | -0.06(-0.23%) |
Oct 20, 2017 | 25.53 | 26.51 | 25.53 | 25.72 | 188,821 | +0.17(+0.67%) |
Oct 19, 2017 | 25.55 | 25.57 | 25.51 | 25.55 | 39,989 | -0.02(-0.08%) |
Oct 18, 2017 | 25.58 | 25.58 | 25.55 | 25.57 | 43,106 | +0.06(+0.24%) |
Oct 17, 2017 | 25.50 | 25.56 | 25.49 | 25.51 | 49,835 | +0.00(+0.00%) |
Oct 16, 2017 | 25.51 | 25.54 | 25.49 | 25.51 | 62,747 | +0.00(+0.00%) |
Oct 13, 2017 | 25.51 | 25.57 | 25.50 | 25.51 | 47,940 | +0.01(+0.04%) |
Oct 12, 2017 | 25.49 | 25.54 | 25.43 | 25.50 | 44,071 | +0.01(+0.04%) |
Oct 11, 2017 | 25.41 | 25.50 | 25.41 | 25.49 | 23,952 | +0.08(+0.31%) |
Oct 10, 2017 | 25.42 | 25.50 | 25.41 | 25.41 | 51,585 | -0.01(-0.04%) |
Oct 09, 2017 | 25.45 | 25.48 | 25.41 | 25.42 | 44,805 | -0.00(-0.00%) |
Oct 06, 2017 | 25.49 | 25.49 | 25.42 | 25.42 | 64,046 | -0.06(-0.24%) |
Oct 05, 2017 | 25.48 | 25.50 | 25.45 | 25.48 | 33,727 | +0.04(+0.16%) |
Oct 04, 2017 | 25.47 | 25.50 | 25.43 | 25.44 | 47,653 | -0.03(-0.12%) |
Oct 03, 2017 | 25.47 | 25.55 | 25.47 | 25.47 | 37,678 | -0.01(-0.04%) |
Oct 02, 2017 | 25.58 | 25.58 | 25.47 | 25.48 | 39,393 | -0.10(-0.39%) |
Sep 29, 2017 | 25.59 | 25.59 | 25.52 | 25.58 | 20,362 | -0.01(-0.04%) |
Sep 28, 2017 | 25.50 | 25.59 | 25.49 | 25.59 | 39,642 | +0.09(+0.35%) |
Sep 27, 2017 | 25.51 | 25.55 | 25.50 | 25.50 | 29,659 | +0.00(+0.00%) |
Sep 26, 2017 | 25.51 | 25.57 | 25.50 | 25.50 | 40,500 | -0.06(-0.23%) |
Sep 25, 2017 | 25.57 | 25.63 | 25.55 | 25.56 | 59,679 | -0.06(-0.23%) |
Sep 22, 2017 | 25.54 | 25.62 | 25.54 | 25.62 | 33,298 | +0.06(+0.23%) |
Sep 21, 2017 | 25.56 | 25.58 | 25.56 | 25.56 | 46,350 | -0.02(-0.08%) |
Sep 20, 2017 | 25.55 | 25.66 | 25.53 | 25.58 | 26,675 | -0.02(-0.08%) |
Sep 19, 2017 | 25.57 | 25.90 | 25.51 | 25.60 | 85,987 | +0.05(+0.20%) |
Sep 18, 2017 | 25.64 | 25.66 | 25.53 | 25.55 | 27,598 | -0.08(-0.31%) |
Sep 15, 2017 | 25.55 | 25.64 | 25.55 | 25.63 | 21,571 | +0.07(+0.27%) |
Sep 14, 2017 | 25.55 | 25.59 | 25.55 | 25.56 | 32,576 | +0.06(+0.24%) |
Sep 13, 2017 | 25.49 | 25.55 | 25.47 | 25.50 | 21,087 | -0.01(-0.04%) |
Sep 12, 2017 | 25.53 | 25.53 | 25.47 | 25.51 | 200,092 | +0.03(+0.12%) |
Sep 11, 2017 | 25.53 | 25.57 | 25.45 | 25.48 | 21,802 | +0.03(+0.12%) |
Sep 08, 2017 | 25.50 | 25.54 | 25.45 | 25.45 | 27,792 | -0.04(-0.16%) |
Sep 07, 2017 | 25.46 | 25.53 | 25.46 | 25.49 | 34,725 | -0.01(-0.04%) |
Sep 06, 2017 | 25.49 | 25.53 | 25.45 | 25.50 | 60,811 | +0.03(+0.12%) |
Sep 05, 2017 | 25.40 | 25.50 | 25.39 | 25.47 | 58,185 | +0.04(+0.16%) |
Sep 01, 2017 | 25.45 | 25.46 | 25.38 | 25.43 | 59,217 | -0.02(-0.08%) |
Aug 31, 2017 | 25.47 | 25.49 | 25.42 | 25.45 | 82,933 | +0.01(+0.04%) |
Aug 30, 2017 | 25.46 | 25.47 | 25.41 | 25.44 | 36,815 | -0.02(-0.08%) |
Aug 29, 2017 | 25.36 | 25.46 | 25.35 | 25.46 | 48,880 | +0.06(+0.25%) |
Aug 28, 2017 | 25.38 | 25.43 | 25.37 | 25.40 | 48,830 | +0.03(+0.11%) |
Aug 25, 2017 | 25.38 | 25.40 | 25.35 | 25.37 | 46,647 | -0.01(-0.04%) |
Aug 24, 2017 | 25.40 | 25.46 | 25.38 | 25.38 | 31,620 | -0.05(-0.20%) |
Aug 23, 2017 | 25.46 | 25.46 | 25.36 | 25.43 | 48,944 | +0.03(+0.12%) |
Aug 22, 2017 | 25.50 | 25.51 | 25.38 | 25.40 | 38,020 | -0.06(-0.24%) |
Aug 21, 2017 | 25.42 | 25.54 | 25.42 | 25.46 | 49,756 | -0.02(-0.08%) |
Aug 18, 2017 | 25.42 | 25.50 | 25.35 | 25.48 | 85,574 | -0.40(-1.55%) |
Aug 17, 2017 | 25.84 | 25.88 | 25.78 | 25.88 | 68,930 | +0.02(+0.08%) |
Aug 16, 2017 | 25.86 | 25.88 | 25.80 | 25.86 | 60,162 | +0.07(+0.27%) |
Aug 15, 2017 | 25.75 | 25.86 | 25.75 | 25.79 | 43,435 | +0.09(+0.35%) |
Aug 14, 2017 | 25.70 | 25.74 | 25.67 | 25.70 | 39,808 | +0.09(+0.35%) |
Aug 11, 2017 | 25.60 | 25.63 | 25.49 | 25.61 | 65,232 | +0.00(+0.00%) |
Aug 10, 2017 | 25.61 | 25.65 | 25.52 | 25.61 | 36,582 | -0.01(-0.04%) |
Aug 09, 2017 | 25.80 | 25.80 | 25.60 | 25.62 | 63,069 | -0.16(-0.62%) |
Aug 08, 2017 | 25.70 | 25.84 | 25.66 | 25.78 | 80,201 | +0.10(+0.39%) |
Aug 07, 2017 | 25.62 | 25.80 | 25.62 | 25.68 | 66,069 | +0.07(+0.27%) |
Aug 04, 2017 | 25.77 | 25.81 | 25.55 | 25.61 | 61,524 | -0.16(-0.62%) |
Aug 03, 2017 | 25.75 | 25.79 | 25.69 | 25.77 | 64,453 | +0.04(+0.16%) |
Aug 02, 2017 | 25.81 | 25.89 | 25.73 | 25.73 | 30,798 | -0.07(-0.27%) |