Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.09 | 26.25 | 26.09 | 26.18 | 184,380 | +0.09(+0.33%) |
Oct 30, 2017 | 26.14 | 26.20 | 26.04 | 26.09 | 136,691 | -0.14(-0.52%) |
Oct 27, 2017 | 25.99 | 26.24 | 25.99 | 26.23 | 344,049 | +0.23(+0.89%) |
Oct 26, 2017 | 25.95 | 26.04 | 25.95 | 25.99 | 179,286 | +0.12(+0.45%) |
Oct 25, 2017 | 25.99 | 26.00 | 25.70 | 25.88 | 245,080 | -0.15(-0.59%) |
Oct 24, 2017 | 25.94 | 26.07 | 25.94 | 26.03 | 135,015 | +0.14(+0.52%) |
Oct 23, 2017 | 26.07 | 26.07 | 25.86 | 25.90 | 215,751 | -0.09(-0.33%) |
Oct 20, 2017 | 25.88 | 26.01 | 25.88 | 25.99 | 273,746 | +0.21(+0.83%) |
Oct 19, 2017 | 25.70 | 25.77 | 25.56 | 25.77 | 141,701 | +0.03(+0.11%) |
Oct 18, 2017 | 25.72 | 25.80 | 25.69 | 25.74 | 175,617 | +0.05(+0.19%) |
Oct 17, 2017 | 25.79 | 25.81 | 25.68 | 25.70 | 141,732 | -0.06(-0.23%) |
Oct 16, 2017 | 25.76 | 25.81 | 25.69 | 25.75 | 152,455 | +0.00(+0.00%) |
Oct 13, 2017 | 25.76 | 25.85 | 25.72 | 25.75 | 207,325 | +0.01(+0.04%) |
Oct 12, 2017 | 25.70 | 25.86 | 25.70 | 25.74 | 289,474 | -0.03(-0.11%) |
Oct 11, 2017 | 25.70 | 25.78 | 25.70 | 25.77 | 251,134 | +0.05(+0.19%) |
Oct 10, 2017 | 25.72 | 25.76 | 25.66 | 25.72 | 377,104 | +0.06(+0.23%) |
Oct 09, 2017 | 25.75 | 25.75 | 25.62 | 25.67 | 139,948 | -0.01(-0.04%) |
Oct 06, 2017 | 25.58 | 25.70 | 25.58 | 25.68 | 215,396 | +0.01(+0.04%) |
Oct 05, 2017 | 25.55 | 25.68 | 25.51 | 25.67 | 233,915 | +0.15(+0.61%) |
Oct 04, 2017 | 25.53 | 25.55 | 25.45 | 25.51 | 256,859 | +0.02(+0.08%) |
Oct 03, 2017 | 25.48 | 25.50 | 25.40 | 25.49 | 356,380 | +0.09(+0.34%) |
Oct 02, 2017 | 25.38 | 25.45 | 25.33 | 25.41 | 295,898 | +0.11(+0.42%) |
Sep 29, 2017 | 25.20 | 25.32 | 25.18 | 25.30 | 209,163 | +0.14(+0.58%) |
Sep 28, 2017 | 25.05 | 25.17 | 24.95 | 25.15 | 209,280 | +0.02(+0.08%) |
Sep 27, 2017 | 24.99 | 25.19 | 24.98 | 25.13 | 220,478 | +0.25(+1.01%) |
Sep 26, 2017 | 24.88 | 24.96 | 24.84 | 24.88 | 177,497 | +0.01(+0.04%) |
Sep 25, 2017 | 24.95 | 24.96 | 24.74 | 24.87 | 140,168 | -0.15(-0.62%) |
Sep 22, 2017 | 24.94 | 25.03 | 24.93 | 25.03 | 154,656 | +0.01(+0.04%) |
Sep 21, 2017 | 24.99 | 25.05 | 24.91 | 25.02 | 133,609 | +0.02(+0.09%) |
Sep 20, 2017 | 25.02 | 25.03 | 24.88 | 25.00 | 205,344 | +0.00(+0.00%) |
Sep 19, 2017 | 24.93 | 25.04 | 24.90 | 25.00 | 223,209 | +0.08(+0.31%) |
Sep 18, 2017 | 24.85 | 24.96 | 24.84 | 24.92 | 149,215 | +0.12(+0.49%) |
Sep 15, 2017 | 24.66 | 24.81 | 24.63 | 24.80 | 152,267 | +0.10(+0.41%) |
Sep 14, 2017 | 24.65 | 24.76 | 24.64 | 24.70 | 153,058 | -0.02(-0.08%) |
Sep 13, 2017 | 24.67 | 24.75 | 24.61 | 24.72 | 602,418 | -0.03(-0.12%) |
Sep 12, 2017 | 24.66 | 24.75 | 24.65 | 24.75 | 180,166 | +0.14(+0.59%) |
Sep 11, 2017 | 24.43 | 24.63 | 24.41 | 24.60 | 295,440 | +0.32(+1.31%) |
Sep 08, 2017 | 24.22 | 24.35 | 24.22 | 24.28 | 353,507 | -0.02(-0.08%) |
Sep 07, 2017 | 24.35 | 24.35 | 24.22 | 24.30 | 209,931 | -0.01(-0.04%) |
Sep 06, 2017 | 24.38 | 24.42 | 24.28 | 24.31 | 339,976 | -0.01(-0.04%) |
Sep 05, 2017 | 24.51 | 24.58 | 24.24 | 24.32 | 227,944 | -0.29(-1.18%) |
Sep 01, 2017 | 24.58 | 24.65 | 24.56 | 24.61 | 181,674 | +0.07(+0.28%) |
Aug 31, 2017 | 24.48 | 24.59 | 24.48 | 24.54 | 212,657 | +0.13(+0.55%) |
Aug 30, 2017 | 24.21 | 24.44 | 24.21 | 24.41 | 192,656 | +0.16(+0.68%) |
Aug 29, 2017 | 24.05 | 24.29 | 24.05 | 24.24 | 201,442 | +0.01(+0.04%) |
Aug 28, 2017 | 24.29 | 24.29 | 24.17 | 24.23 | 277,117 | -0.02(-0.08%) |
Aug 25, 2017 | 24.33 | 24.36 | 24.22 | 24.25 | 321,218 | +0.03(+0.12%) |
Aug 24, 2017 | 24.27 | 24.31 | 24.18 | 24.22 | 298,370 | -0.02(-0.08%) |
Aug 23, 2017 | 24.11 | 24.29 | 24.10 | 24.24 | 180,799 | -0.02(-0.08%) |
Aug 22, 2017 | 24.00 | 24.30 | 24.00 | 24.26 | 245,373 | +0.29(+1.21%) |
Aug 21, 2017 | 23.98 | 24.01 | 23.87 | 23.97 | 210,512 | -0.02(-0.08%) |
Aug 18, 2017 | 23.94 | 24.15 | 23.87 | 23.99 | 443,841 | +0.03(+0.12%) |
Aug 17, 2017 | 24.34 | 24.44 | 23.96 | 23.96 | 214,594 | -0.50(-2.05%) |
Aug 16, 2017 | 24.45 | 24.53 | 24.40 | 24.47 | 279,110 | +0.09(+0.36%) |
Aug 15, 2017 | 24.45 | 24.49 | 24.38 | 24.38 | 209,609 | -0.03(-0.12%) |
Aug 14, 2017 | 24.21 | 24.44 | 24.21 | 24.41 | 214,907 | +0.34(+1.40%) |
Aug 11, 2017 | 24.06 | 24.13 | 24.00 | 24.07 | 292,450 | -0.01(-0.04%) |
Aug 10, 2017 | 24.32 | 24.38 | 24.04 | 24.08 | 380,427 | -0.43(-1.77%) |
Aug 09, 2017 | 24.52 | 24.54 | 24.42 | 24.51 | 274,413 | -0.11(-0.43%) |
Aug 08, 2017 | 24.59 | 24.81 | 24.56 | 24.62 | 243,382 | -0.02(-0.08%) |
Aug 07, 2017 | 24.52 | 24.66 | 24.52 | 24.64 | 227,207 | +0.08(+0.33%) |
Aug 04, 2017 | 24.52 | 24.62 | 24.52 | 24.56 | 319,020 | +0.11(+0.43%) |
Aug 03, 2017 | 24.41 | 24.48 | 24.40 | 24.45 | 204,547 | -0.02(-0.10%) |
Aug 02, 2017 | 24.48 | 24.53 | 24.32 | 24.48 | 299,016 | -0.03(-0.12%) |