Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.44 | 25.49 | 25.40 | 25.49 | 56,516 | +0.09(+0.35%) |
Sep 28, 2017 | 25.40 | 25.40 | 25.34 | 25.40 | 116,007 | +0.02(+0.08%) |
Sep 27, 2017 | 25.43 | 25.43 | 25.35 | 25.38 | 117,444 | -0.01(-0.04%) |
Sep 26, 2017 | 25.41 | 25.41 | 25.36 | 25.39 | 132,100 | +0.03(+0.12%) |
Sep 25, 2017 | 25.40 | 25.43 | 25.36 | 25.36 | 68,400 | -0.02(-0.08%) |
Sep 22, 2017 | 25.42 | 25.43 | 25.34 | 25.38 | 66,107 | -0.01(-0.04%) |
Sep 21, 2017 | 25.42 | 25.46 | 25.31 | 25.39 | 291,336 | -0.03(-0.12%) |
Sep 20, 2017 | 25.45 | 25.46 | 25.40 | 25.42 | 119,288 | -0.01(-0.04%) |
Sep 19, 2017 | 25.45 | 25.47 | 25.43 | 25.43 | 87,748 | +0.00(+0.00%) |
Sep 18, 2017 | 25.45 | 25.49 | 25.41 | 25.43 | 112,476 | -0.01(-0.04%) |
Sep 15, 2017 | 25.47 | 25.48 | 25.41 | 25.44 | 181,785 | +0.00(+0.00%) |
Sep 14, 2017 | 25.40 | 25.47 | 25.38 | 25.44 | 164,470 | +0.06(+0.24%) |
Sep 13, 2017 | 25.42 | 25.45 | 25.35 | 25.38 | 168,938 | -0.58(-2.23%) |
Sep 12, 2017 | 25.95 | 25.97 | 25.87 | 25.96 | 312,028 | +0.06(+0.23%) |
Sep 11, 2017 | 25.91 | 25.95 | 25.85 | 25.90 | 103,438 | +0.12(+0.47%) |
Sep 08, 2017 | 25.85 | 25.88 | 25.78 | 25.78 | 92,599 | -0.06(-0.23%) |
Sep 07, 2017 | 25.80 | 25.84 | 25.77 | 25.84 | 56,655 | -0.01(-0.04%) |
Sep 06, 2017 | 25.82 | 25.85 | 25.74 | 25.85 | 63,700 | +0.09(+0.35%) |
Sep 05, 2017 | 25.80 | 25.83 | 25.71 | 25.76 | 118,444 | -0.01(-0.04%) |
Sep 01, 2017 | 25.72 | 25.79 | 25.71 | 25.77 | 154,319 | +0.08(+0.31%) |
Aug 31, 2017 | 25.80 | 25.80 | 25.62 | 25.69 | 304,348 | -0.05(-0.19%) |
Aug 30, 2017 | 25.64 | 25.75 | 25.61 | 25.74 | 371,850 | +0.15(+0.59%) |
Aug 29, 2017 | 25.66 | 25.67 | 25.57 | 25.59 | 393,313 | -0.07(-0.27%) |
Aug 28, 2017 | 25.68 | 25.70 | 25.58 | 25.66 | 151,614 | -0.01(-0.04%) |
Aug 25, 2017 | 25.79 | 25.79 | 25.63 | 25.67 | 109,680 | -0.03(-0.12%) |
Aug 24, 2017 | 25.72 | 25.73 | 25.64 | 25.70 | 65,058 | -0.02(-0.08%) |
Aug 23, 2017 | 25.67 | 25.72 | 25.64 | 25.72 | 52,643 | +0.08(+0.31%) |
Aug 22, 2017 | 25.59 | 25.65 | 25.56 | 25.64 | 202,913 | +0.08(+0.31%) |
Aug 21, 2017 | 25.54 | 25.57 | 25.44 | 25.56 | 52,278 | +0.06(+0.24%) |
Aug 18, 2017 | 25.57 | 25.57 | 25.40 | 25.50 | 105,744 | -0.04(-0.16%) |
Aug 17, 2017 | 25.51 | 25.57 | 25.45 | 25.54 | 51,132 | +0.05(+0.20%) |
Aug 16, 2017 | 25.49 | 25.54 | 25.47 | 25.49 | 99,159 | -0.01(-0.04%) |
Aug 15, 2017 | 25.60 | 25.62 | 25.45 | 25.50 | 242,106 | +0.00(+0.00%) |
Aug 14, 2017 | 25.60 | 25.68 | 25.50 | 25.50 | 157,080 | -0.04(-0.16%) |
Aug 11, 2017 | 25.52 | 25.54 | 25.42 | 25.54 | 127,800 | +0.04(+0.16%) |
Aug 10, 2017 | 25.49 | 25.54 | 25.41 | 25.50 | 314,726 | -0.04(-0.16%) |
Aug 09, 2017 | 25.57 | 25.59 | 25.45 | 25.54 | 241,275 | -0.03(-0.12%) |
Aug 08, 2017 | 25.59 | 25.59 | 25.50 | 25.57 | 68,535 | +0.03(+0.12%) |
Aug 07, 2017 | 25.45 | 25.54 | 25.43 | 25.54 | 99,548 | +0.12(+0.47%) |
Aug 04, 2017 | 25.43 | 25.45 | 25.38 | 25.42 | 48,098 | +0.02(+0.08%) |
Aug 03, 2017 | 25.44 | 25.44 | 25.36 | 25.40 | 74,247 | -0.03(-0.12%) |
Aug 02, 2017 | 25.39 | 25.44 | 25.38 | 25.43 | 161,816 | +0.05(+0.20%) |
Aug 01, 2017 | 25.37 | 25.39 | 25.32 | 25.38 | 112,855 | +0.05(+0.20%) |
Jul 31, 2017 | 25.39 | 25.40 | 25.30 | 25.33 | 167,159 | -0.06(-0.24%) |
Jul 28, 2017 | 25.42 | 25.42 | 25.33 | 25.39 | 98,977 | -0.01(-0.04%) |
Jul 27, 2017 | 25.37 | 25.40 | 25.33 | 25.40 | 87,616 | +0.09(+0.36%) |
Jul 26, 2017 | 25.35 | 25.36 | 25.30 | 25.31 | 179,513 | -0.02(-0.08%) |
Jul 25, 2017 | 25.37 | 25.40 | 25.26 | 25.33 | 188,887 | -0.02(-0.08%) |
Jul 24, 2017 | 25.43 | 25.44 | 25.35 | 25.35 | 159,564 | -0.04(-0.16%) |
Jul 21, 2017 | 25.43 | 25.44 | 25.36 | 25.39 | 117,246 | -0.04(-0.16%) |
Jul 20, 2017 | 25.39 | 25.44 | 25.35 | 25.43 | 118,460 | +0.09(+0.36%) |
Jul 19, 2017 | 25.36 | 25.40 | 25.34 | 25.34 | 95,682 | +0.02(+0.08%) |
Jul 18, 2017 | 25.48 | 25.48 | 25.32 | 25.32 | 348,587 | -0.13(-0.51%) |
Jul 17, 2017 | 25.48 | 25.50 | 25.42 | 25.45 | 111,190 | +0.00(+0.00%) |
Jul 14, 2017 | 25.39 | 25.49 | 25.39 | 25.45 | 95,357 | +0.08(+0.32%) |
Jul 13, 2017 | 25.45 | 25.45 | 25.34 | 25.37 | 154,058 | -0.07(-0.28%) |
Jul 12, 2017 | 25.45 | 25.45 | 25.36 | 25.44 | 145,495 | +0.04(+0.16%) |
Jul 11, 2017 | 25.37 | 25.43 | 25.33 | 25.40 | 122,104 | +0.05(+0.20%) |
Jul 10, 2017 | 25.46 | 25.46 | 25.31 | 25.35 | 96,406 | -0.09(-0.35%) |
Jul 07, 2017 | 25.34 | 25.49 | 25.32 | 25.44 | 291,268 | +0.14(+0.55%) |
Jul 06, 2017 | 25.38 | 25.38 | 25.30 | 25.30 | 204,433 | -0.08(-0.32%) |
Jul 05, 2017 | 25.31 | 25.38 | 25.28 | 25.38 | 117,415 | +0.07(+0.28%) |