Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.74 | 26.85 | 26.74 | 26.85 | 1,271,382 | +0.09(+0.33%) |
Sep 28, 2017 | 26.69 | 26.76 | 26.67 | 26.76 | 762,931 | +0.04(+0.13%) |
Sep 27, 2017 | 26.76 | 26.60 | 26.72 | 886,249 | +0.11(+0.42%) | |
Sep 26, 2017 | 26.66 | 26.67 | 26.58 | 26.61 | 1,887,127 | +0.00(+0.00%) |
Sep 25, 2017 | 26.64 | 26.67 | 26.51 | 26.61 | 1,515,797 | -0.05(-0.18%) |
Sep 22, 2017 | 26.61 | 26.67 | 26.59 | 26.66 | 878,458 | +0.00(+0.02%) |
Sep 21, 2017 | 26.71 | 26.71 | 26.63 | 26.65 | 738,749 | -0.07(-0.27%) |
Sep 20, 2017 | 26.72 | 26.73 | 26.61 | 26.73 | 778,897 | +0.02(+0.07%) |
Sep 19, 2017 | 26.71 | 26.71 | 26.66 | 26.71 | 733,718 | +0.02(+0.07%) |
Sep 18, 2017 | 26.68 | 26.72 | 26.63 | 26.69 | 1,010,263 | +0.07(+0.25%) |
Sep 15, 2017 | 26.57 | 26.63 | 26.55 | 26.62 | 724,454 | +0.04(+0.15%) |
Sep 14, 2017 | 26.53 | 26.60 | 26.53 | 26.58 | 756,622 | -0.01(-0.05%) |
Sep 13, 2017 | 26.54 | 26.60 | 26.53 | 26.60 | 998,632 | +0.02(+0.08%) |
Sep 12, 2017 | 26.53 | 26.58 | 26.51 | 26.58 | 915,236 | +0.10(+0.37%) |
Sep 11, 2017 | 26.36 | 26.50 | 26.36 | 26.48 | 948,750 | +0.28(+1.05%) |
Sep 08, 2017 | 26.19 | 26.25 | 26.17 | 26.20 | 1,082,812 | -0.04(-0.14%) |
Sep 07, 2017 | 26.28 | 26.28 | 26.18 | 26.24 | 829,102 | -0.00(-0.02%) |
Sep 06, 2017 | 26.25 | 26.28 | 26.17 | 26.24 | 2,342,225 | +0.08(+0.32%) |
Sep 05, 2017 | 26.29 | 26.31 | 26.04 | 26.16 | 3,420,546 | -0.20(-0.78%) |
Sep 01, 2017 | 26.36 | 26.40 | 26.33 | 26.36 | 1,004,366 | +0.06(+0.22%) |
Aug 31, 2017 | 26.22 | 26.33 | 26.21 | 26.30 | 1,163,277 | +0.15(+0.58%) |
Aug 30, 2017 | 26.02 | 26.17 | 25.99 | 26.15 | 2,182,493 | +0.14(+0.53%) |
Aug 29, 2017 | 25.84 | 26.04 | 25.79 | 26.01 | 1,283,887 | +0.02(+0.07%) |
Aug 28, 2017 | 26.05 | 26.05 | 25.94 | 26.00 | 753,346 | +0.00(+0.02%) |
Aug 25, 2017 | 26.03 | 26.10 | 25.98 | 25.99 | 714,386 | +0.06(+0.22%) |
Aug 24, 2017 | 26.04 | 26.05 | 25.92 | 25.93 | 1,172,667 | -0.05(-0.21%) |
Aug 23, 2017 | 25.98 | 26.04 | 25.95 | 25.99 | 1,060,445 | -0.08(-0.32%) |
Aug 22, 2017 | 25.86 | 26.09 | 25.86 | 26.07 | 1,327,278 | +0.26(+1.02%) |
Aug 21, 2017 | 25.77 | 25.83 | 25.69 | 25.81 | 891,229 | +0.03(+0.10%) |
Aug 18, 2017 | 25.81 | 25.93 | 25.72 | 25.78 | 1,569,113 | -0.05(-0.21%) |
Aug 17, 2017 | 26.17 | 26.20 | 25.83 | 25.84 | 1,229,258 | -0.40(-1.51%) |
Aug 16, 2017 | 26.23 | 26.29 | 26.19 | 26.23 | 860,355 | +0.05(+0.19%) |
Aug 15, 2017 | 26.25 | 26.25 | 26.15 | 26.18 | 944,048 | +0.00(+0.00%) |
Aug 14, 2017 | 26.09 | 26.21 | 26.09 | 26.18 | 1,017,615 | +0.25(+0.98%) |
Aug 11, 2017 | 25.90 | 26.00 | 25.88 | 25.93 | 811,768 | +0.03(+0.10%) |
Aug 10, 2017 | 26.15 | 26.17 | 25.89 | 25.90 | 1,160,334 | -0.36(-1.39%) |
Aug 09, 2017 | 26.18 | 26.27 | 26.14 | 26.27 | 2,493,511 | -0.01(-0.05%) |
Aug 08, 2017 | 26.30 | 26.44 | 26.23 | 26.28 | 1,105,875 | -0.06(-0.22%) |
Aug 07, 2017 | 26.30 | 26.34 | 26.29 | 26.34 | 1,078,707 | +0.04(+0.15%) |
Aug 04, 2017 | 26.30 | 26.32 | 26.25 | 26.30 | 1,024,480 | +0.05(+0.20%) |
Aug 03, 2017 | 26.29 | 26.29 | 26.21 | 26.25 | 956,587 | -0.04(-0.17%) |
Aug 02, 2017 | 26.32 | 26.32 | 26.17 | 26.29 | 1,067,549 | +0.00(+0.00%) |
Aug 01, 2017 | 26.30 | 26.31 | 26.23 | 26.29 | 1,607,864 | +0.06(+0.24%) |
Jul 31, 2017 | 26.29 | 26.30 | 26.20 | 26.23 | 1,431,897 | -0.02(-0.07%) |
Jul 28, 2017 | 26.19 | 26.25 | 26.17 | 26.25 | 2,286,667 | -0.02(-0.08%) |
Jul 27, 2017 | 26.37 | 26.37 | 26.12 | 26.27 | 1,034,482 | -0.04(-0.15%) |
Jul 26, 2017 | 26.35 | 26.36 | 26.28 | 26.31 | 1,014,922 | +0.01(+0.05%) |
Jul 25, 2017 | 26.34 | 26.35 | 26.27 | 26.29 | 750,760 | +0.05(+0.19%) |
Jul 24, 2017 | 26.23 | 26.25 | 26.19 | 26.25 | 765,072 | -0.00(-0.02%) |
Jul 21, 2017 | 26.22 | 26.25 | 26.17 | 26.25 | 672,509 | -0.01(-0.05%) |
Jul 20, 2017 | 26.29 | 26.29 | 26.21 | 26.26 | 2,591,875 | +0.00(+0.02%) |
Jul 19, 2017 | 26.15 | 26.26 | 26.15 | 26.26 | 800,648 | +0.14(+0.53%) |
Jul 18, 2017 | 26.07 | 26.12 | 26.01 | 26.12 | 897,511 | +0.02(+0.07%) |
Jul 17, 2017 | 26.09 | 26.13 | 26.08 | 26.10 | 814,666 | +0.00(+0.00%) |
Jul 14, 2017 | 25.99 | 26.14 | 25.97 | 26.10 | 1,233,176 | +0.12(+0.45%) |
Jul 13, 2017 | 25.96 | 25.99 | 25.91 | 25.99 | 1,953,382 | +0.05(+0.21%) |
Jul 12, 2017 | 25.88 | 25.95 | 25.88 | 25.93 | 1,932,430 | +0.18(+0.71%) |
Jul 11, 2017 | 25.74 | 25.78 | 25.61 | 25.75 | 757,729 | -0.01(-0.03%) |
Jul 10, 2017 | 25.73 | 25.80 | 25.71 | 25.76 | 1,449,151 | +0.02(+0.09%) |
Jul 07, 2017 | 25.63 | 25.75 | 25.62 | 25.74 | 1,444,953 | +0.16(+0.64%) |
Jul 06, 2017 | 25.72 | 25.72 | 25.54 | 25.57 | 1,700,544 | -0.24(-0.93%) |
Jul 05, 2017 | 25.82 | 25.83 | 25.70 | 25.81 | 1,572,093 | +0.06(+0.22%) |