Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.46 | 25.47 | 25.43 | 25.47 | 460 | +0.19(+0.75%) |
Sep 28, 2017 | 25.36 | 25.36 | 25.28 | 25.28 | 893 | -0.17(-0.67%) |
Sep 27, 2017 | 25.47 | 25.47 | 25.45 | 25.45 | 723 | +0.58(+2.33%) |
Sep 26, 2017 | 24.94 | 24.94 | 24.87 | 24.87 | 717 | +0.57(+2.35%) |
Sep 25, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 11 | +0.00(+0.00%) |
Sep 22, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 42 | +0.00(+0.00%) |
Sep 21, 2017 | 24.31 | 24.31 | 24.30 | 24.30 | 550 | -0.10(-0.41%) |
Sep 20, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Sep 19, 2017 | 24.55 | 24.55 | 24.40 | 24.40 | 200 | +0.16(+0.66%) |
Sep 18, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Sep 14, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) |
Sep 13, 2017 | 24.31 | 24.31 | 24.24 | 24.24 | 508 | +0.46(+1.93%) |
Sep 12, 2017 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Sep 11, 2017 | 23.83 | 23.86 | 23.78 | 23.78 | 1,874 | +0.14(+0.59%) |
Sep 08, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 543 | +0.21(+0.90%) |
Sep 07, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 80 | +0.00(+0.00%) |
Sep 05, 2017 | 23.72 | 23.72 | 23.32 | 23.43 | 4,230 | -0.20(-0.85%) |
Sep 01, 2017 | 23.50 | 23.63 | 23.50 | 23.63 | 200 | +0.28(+1.20%) |
Aug 31, 2017 | 23.40 | 23.46 | 23.32 | 23.35 | 10,500 | +0.20(+0.86%) |
Aug 30, 2017 | 23.10 | 23.20 | 23.10 | 23.15 | 11,517 | +0.03(+0.13%) |
Aug 29, 2017 | 22.99 | 23.12 | 22.89 | 23.12 | 13,304 | +0.02(+0.09%) |
Aug 28, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 1,500 | -0.05(-0.22%) |
Aug 25, 2017 | 23.04 | 23.15 | 23.04 | 23.15 | 350 | +0.19(+0.83%) |
Aug 24, 2017 | 22.94 | 22.96 | 22.94 | 22.96 | 535 | +0.11(+0.48%) |
Aug 23, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 130 | -0.06(-0.26%) |
Aug 22, 2017 | 22.85 | 22.91 | 22.84 | 22.91 | 720 | +0.21(+0.93%) |
Aug 21, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 212 | -0.05(-0.22%) |
Aug 18, 2017 | 22.60 | 22.75 | 22.60 | 22.75 | 300 | -0.10(-0.44%) |
Aug 17, 2017 | 23.00 | 23.08 | 22.85 | 22.85 | 3,731 | -0.46(-1.97%) |
Aug 16, 2017 | 23.25 | 23.31 | 23.25 | 23.31 | 3,360 | +0.13(+0.56%) |
Aug 15, 2017 | 23.21 | 23.22 | 23.18 | 23.18 | 1,509 | -0.34(-1.45%) |
Aug 14, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 284 | +0.02(+0.09%) |
Aug 11, 2017 | 23.02 | 23.50 | 23.02 | 23.50 | 1,892 | -0.08(-0.32%) |
Aug 10, 2017 | 23.75 | 23.75 | 23.58 | 23.58 | 2,160 | -0.36(-1.52%) |
Aug 09, 2017 | 24.01 | 24.08 | 23.88 | 23.94 | 1,811 | -0.47(-1.93%) |
Aug 08, 2017 | 24.56 | 24.73 | 24.40 | 24.41 | 1,591 | -0.09(-0.37%) |
Aug 07, 2017 | 24.53 | 24.59 | 24.45 | 24.50 | 533 | -0.02(-0.08%) |
Aug 04, 2017 | 24.49 | 24.53 | 24.43 | 24.52 | 2,775 | +0.31(+1.28%) |
Aug 03, 2017 | 24.51 | 24.51 | 24.19 | 24.21 | 2,400 | -0.39(-1.61%) |
Aug 02, 2017 | 24.75 | 24.75 | 24.61 | 24.61 | 950 | -0.59(-2.36%) |
Aug 01, 2017 | 24.90 | 25.20 | 24.79 | 25.20 | 17,409 | +0.20(+0.80%) |
Jul 31, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 300 | -0.47(-1.86%) |
Jul 28, 2017 | 25.47 | 25.47 | 25.47 | 25.47 | 30 | +0.00(+0.00%) |
Jul 27, 2017 | 25.40 | 25.47 | 25.40 | 25.47 | 745 | -0.29(-1.11%) |
Jul 26, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 59 | +0.00(+0.00%) |
Jul 25, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 152 | +0.32(+1.26%) |
Jul 24, 2017 | 25.45 | 25.45 | 25.44 | 25.44 | 14,153 | -0.26(-1.01%) |
Jul 21, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 201 | -0.20(-0.77%) |
Jul 20, 2017 | 25.90 | 25.90 | 25.90 | 25.90 | 258 | +0.05(+0.19%) |
Jul 19, 2017 | 25.82 | 25.85 | 25.82 | 25.85 | 2,384 | +0.41(+1.61%) |
Jul 18, 2017 | 25.65 | 25.65 | 25.44 | 25.44 | 750 | -0.22(-0.86%) |
Jul 17, 2017 | 25.73 | 25.73 | 25.66 | 25.66 | 775 | +0.23(+0.92%) |
Jul 14, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Jul 13, 2017 | 25.45 | 25.45 | 25.43 | 25.43 | 345 | +0.24(+0.94%) |
Jul 12, 2017 | 25.36 | 25.39 | 25.18 | 25.19 | 7,484 | +0.29(+1.17%) |
Jul 11, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | -0.20(-0.80%) |
Jul 10, 2017 | 25.29 | 25.29 | 25.10 | 25.10 | 2,105 | -0.13(-0.52%) |
Jul 07, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 298 | +0.03(+0.12%) |
Jul 06, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 1,040 | -0.37(-1.45%) |
Jul 05, 2017 | 25.60 | 25.60 | 25.57 | 25.57 | 2,220 | -0.03(-0.12%) |