Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.68 | 25.71 | 25.64 | 25.67 | 711,157 | +0.00(+0.00%) |
Sep 28, 2017 | 25.59 | 25.68 | 25.54 | 25.67 | 662,134 | +0.05(+0.20%) |
Sep 27, 2017 | 25.66 | 25.71 | 25.51 | 25.62 | 674,106 | -0.02(-0.07%) |
Sep 26, 2017 | 25.64 | 25.67 | 25.60 | 25.64 | 322,697 | +0.00(+0.00%) |
Sep 25, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 296,115 | +0.12(+0.47%) |
Sep 22, 2017 | 25.54 | 25.55 | 25.49 | 25.52 | 360,574 | -0.01(-0.03%) |
Sep 21, 2017 | 25.55 | 25.62 | 25.51 | 25.52 | 416,770 | -0.05(-0.19%) |
Sep 20, 2017 | 25.60 | 25.63 | 25.48 | 25.57 | 391,727 | -0.02(-0.07%) |
Sep 19, 2017 | 25.64 | 25.65 | 25.58 | 25.59 | 349,193 | -0.03(-0.10%) |
Sep 18, 2017 | 25.68 | 25.69 | 25.56 | 25.62 | 377,355 | -0.03(-0.10%) |
Sep 15, 2017 | 25.57 | 25.64 | 25.53 | 25.64 | 322,603 | +0.09(+0.34%) |
Sep 14, 2017 | 25.51 | 25.56 | 25.45 | 25.56 | 1,200,817 | +0.04(+0.17%) |
Sep 13, 2017 | 25.53 | 25.57 | 25.51 | 25.51 | 578,271 | -0.06(-0.24%) |
Sep 12, 2017 | 25.58 | 25.61 | 25.51 | 25.57 | 299,685 | +0.01(+0.03%) |
Sep 11, 2017 | 25.43 | 25.58 | 25.43 | 25.57 | 521,245 | +0.23(+0.92%) |
Sep 08, 2017 | 25.16 | 25.36 | 25.14 | 25.33 | 371,682 | +0.12(+0.48%) |
Sep 07, 2017 | 25.24 | 25.24 | 25.12 | 25.21 | 721,986 | +0.02(+0.07%) |
Sep 06, 2017 | 25.17 | 25.23 | 25.14 | 25.20 | 382,200 | +0.07(+0.27%) |
Sep 05, 2017 | 25.23 | 25.26 | 25.05 | 25.13 | 456,786 | -0.13(-0.51%) |
Sep 01, 2017 | 25.26 | 25.32 | 25.26 | 25.26 | 612,858 | +0.03(+0.10%) |
Aug 31, 2017 | 25.20 | 25.26 | 25.19 | 25.23 | 790,502 | +0.08(+0.31%) |
Aug 30, 2017 | 25.13 | 25.18 | 25.08 | 25.15 | 418,052 | +0.03(+0.14%) |
Aug 29, 2017 | 25.06 | 25.14 | 25.06 | 25.12 | 435,805 | -0.03(-0.14%) |
Aug 28, 2017 | 25.24 | 25.24 | 25.09 | 25.15 | 339,425 | -0.04(-0.17%) |
Aug 25, 2017 | 25.17 | 25.26 | 25.16 | 25.20 | 535,111 | +0.11(+0.45%) |
Aug 24, 2017 | 25.23 | 25.25 | 25.08 | 25.08 | 573,292 | -0.11(-0.44%) |
Aug 23, 2017 | 25.17 | 25.23 | 25.14 | 25.20 | 494,019 | -0.04(-0.17%) |
Aug 22, 2017 | 25.14 | 25.26 | 25.13 | 25.24 | 1,016,353 | +0.15(+0.58%) |
Aug 21, 2017 | 25.05 | 25.13 | 25.00 | 25.09 | 281,098 | +0.04(+0.17%) |
Aug 18, 2017 | 25.09 | 25.16 | 25.02 | 25.05 | 622,817 | -0.09(-0.34%) |
Aug 17, 2017 | 25.39 | 25.43 | 25.12 | 25.14 | 607,246 | -0.30(-1.18%) |
Aug 16, 2017 | 25.39 | 25.46 | 25.39 | 25.44 | 311,286 | +0.08(+0.30%) |
Aug 15, 2017 | 25.41 | 25.41 | 25.33 | 25.36 | 393,168 | -0.04(-0.17%) |
Aug 14, 2017 | 25.28 | 25.43 | 25.28 | 25.40 | 318,966 | +0.21(+0.85%) |
Aug 11, 2017 | 25.22 | 25.26 | 25.14 | 25.19 | 483,870 | -0.05(-0.20%) |
Aug 10, 2017 | 25.36 | 25.38 | 25.23 | 25.24 | 442,636 | -0.21(-0.81%) |
Aug 09, 2017 | 25.43 | 25.45 | 25.39 | 25.45 | 401,085 | -0.02(-0.07%) |
Aug 08, 2017 | 25.46 | 25.56 | 25.42 | 25.46 | 488,176 | -0.03(-0.13%) |
Aug 07, 2017 | 25.47 | 25.50 | 25.43 | 25.50 | 335,237 | +0.02(+0.07%) |
Aug 04, 2017 | 25.50 | 25.51 | 25.42 | 25.48 | 403,447 | +0.02(+0.07%) |
Aug 03, 2017 | 25.45 | 25.50 | 25.43 | 25.46 | 685,671 | -0.03(-0.13%) |
Aug 02, 2017 | 25.51 | 25.51 | 25.42 | 25.50 | 467,543 | -0.01(-0.03%) |
Aug 01, 2017 | 25.51 | 25.54 | 25.45 | 25.51 | 931,314 | +0.04(+0.17%) |
Jul 31, 2017 | 25.41 | 25.50 | 25.39 | 25.46 | 393,591 | +0.07(+0.27%) |
Jul 28, 2017 | 25.40 | 25.44 | 25.32 | 25.39 | 341,222 | -0.04(-0.17%) |
Jul 27, 2017 | 25.37 | 25.44 | 25.33 | 25.44 | 514,889 | +0.05(+0.20%) |
Jul 26, 2017 | 25.41 | 25.41 | 25.35 | 25.39 | 424,428 | +0.02(+0.07%) |
Jul 25, 2017 | 25.35 | 25.39 | 25.30 | 25.37 | 817,158 | +0.10(+0.41%) |
Jul 24, 2017 | 25.31 | 25.32 | 25.23 | 25.26 | 398,193 | -0.06(-0.24%) |
Jul 21, 2017 | 25.27 | 25.33 | 25.22 | 25.32 | 1,838,678 | +0.04(+0.17%) |
Jul 20, 2017 | 25.24 | 25.32 | 25.22 | 25.28 | 977,475 | +0.09(+0.38%) |
Jul 19, 2017 | 25.14 | 25.20 | 25.10 | 25.19 | 513,990 | +0.09(+0.38%) |
Jul 18, 2017 | 25.10 | 25.10 | 25.02 | 25.09 | 803,906 | -0.02(-0.07%) |
Jul 17, 2017 | 25.11 | 25.14 | 25.07 | 25.11 | 447,249 | +0.01(+0.03%) |
Jul 14, 2017 | 25.05 | 25.15 | 25.04 | 25.10 | 637,929 | +0.09(+0.38%) |
Jul 13, 2017 | 25.05 | 25.05 | 24.96 | 25.01 | 608,919 | +0.01(+0.03%) |
Jul 12, 2017 | 25.02 | 25.08 | 24.98 | 25.00 | 792,758 | +0.13(+0.52%) |
Jul 11, 2017 | 24.91 | 24.91 | 24.75 | 24.87 | 633,119 | -0.05(-0.21%) |
Jul 10, 2017 | 25.01 | 25.03 | 24.91 | 24.92 | 641,725 | -0.10(-0.41%) |
Jul 07, 2017 | 24.96 | 25.04 | 24.91 | 25.02 | 972,418 | +0.11(+0.45%) |
Jul 06, 2017 | 25.05 | 25.05 | 24.89 | 24.91 | 697,689 | -0.20(-0.79%) |
Jul 05, 2017 | 25.20 | 25.20 | 25.05 | 25.11 | 578,922 | -0.12(-0.48%) |