Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.37 | 26.38 | 26.34 | 26.34 | 4,521 | -0.09(-0.35%) |
Oct 30, 2017 | 26.55 | 26.55 | 26.34 | 26.43 | 5,397 | -0.20(-0.73%) |
Oct 27, 2017 | 26.56 | 26.63 | 26.56 | 26.63 | 1,668 | -0.54(-1.99%) |
Oct 26, 2017 | 27.23 | 27.23 | 27.17 | 27.17 | 834 | -0.04(-0.13%) |
Oct 25, 2017 | 27.16 | 27.34 | 27.16 | 27.20 | 1,990 | -0.57(-2.07%) |
Oct 24, 2017 | 27.78 | 27.84 | 27.76 | 27.78 | 6,333 | +0.03(+0.09%) |
Oct 23, 2017 | 27.70 | 28.00 | 27.70 | 27.75 | 3,373 | +0.27(+1.00%) |
Oct 20, 2017 | 27.39 | 27.49 | 27.39 | 27.48 | 453 | +0.45(+1.67%) |
Oct 19, 2017 | 26.96 | 27.03 | 26.96 | 27.03 | 9,628 | -0.03(-0.12%) |
Oct 18, 2017 | 27.09 | 27.09 | 27.06 | 27.06 | 1,538 | +0.16(+0.59%) |
Oct 17, 2017 | 26.86 | 26.90 | 26.86 | 26.90 | 1,180 | +0.03(+0.12%) |
Oct 16, 2017 | 27.00 | 27.00 | 26.83 | 26.87 | 1,831 | -0.28(-1.03%) |
Oct 13, 2017 | 27.10 | 27.26 | 27.07 | 27.15 | 3,442 | -0.14(-0.52%) |
Oct 11, 2017 | 27.29 | 27.29 | 27.29 | 73 | -0.03(-0.12%) | |
Oct 10, 2017 | 27.42 | 27.42 | 27.27 | 27.32 | 932 | +0.10(+0.36%) |
Oct 09, 2017 | 27.26 | 27.26 | 27.20 | 27.22 | 621 | -0.24(-0.86%) |
Oct 06, 2017 | 27.60 | 27.60 | 27.46 | 27.46 | 37,871 | -0.23(-0.84%) |
Oct 05, 2017 | 27.69 | 27.69 | 27.69 | 27.69 | 234 | +0.18(+0.64%) |
Oct 04, 2017 | 27.56 | 27.62 | 27.52 | 27.52 | 11,102 | -0.01(-0.04%) |
Oct 03, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 215 | +0.05(+0.20%) |
Oct 02, 2017 | 27.36 | 27.48 | 27.36 | 27.47 | 2,217 | +0.03(+0.11%) |
Sep 29, 2017 | 27.53 | 27.53 | 27.44 | 27.44 | 1,048 | -0.11(-0.39%) |
Sep 28, 2017 | 27.92 | 27.92 | 27.42 | 27.55 | 3,232 | -0.09(-0.34%) |
Sep 27, 2017 | 27.34 | 27.65 | 27.34 | 27.64 | 3,983 | +0.13(+0.47%) |
Sep 26, 2017 | 27.44 | 27.51 | 27.44 | 27.51 | 1,259 | +0.17(+0.61%) |
Sep 25, 2017 | 27.38 | 27.38 | 27.28 | 27.34 | 2,441 | +0.14(+0.51%) |
Sep 22, 2017 | 26.89 | 27.20 | 26.89 | 27.20 | 12,223 | +0.40(+1.49%) |
Sep 21, 2017 | 26.76 | 26.85 | 26.76 | 26.81 | 6,016 | -0.34(-1.24%) |
Sep 19, 2017 | 27.14 | 152 | +0.07(+0.25%) | |||
Sep 18, 2017 | 27.50 | 27.50 | 27.03 | 27.07 | 4,695 | -0.20(-0.75%) |
Sep 15, 2017 | 27.27 | 27.32 | 27.25 | 27.28 | 16,335 | +0.05(+0.20%) |
Sep 14, 2017 | 27.26 | 27.27 | 27.20 | 27.22 | 1,518 | -0.03(-0.10%) |
Sep 13, 2017 | 27.06 | 27.25 | 27.06 | 27.25 | 1,633 | -0.05(-0.20%) |
Sep 12, 2017 | 27.20 | 27.30 | 27.20 | 27.30 | 625 | +0.19(+0.71%) |
Sep 11, 2017 | 26.99 | 27.11 | 26.97 | 27.11 | 27,874 | +0.37(+1.37%) |
Sep 08, 2017 | 26.74 | 26.75 | 26.74 | 26.75 | 539 | -0.04(-0.16%) |
Sep 07, 2017 | 26.75 | 26.82 | 26.75 | 26.79 | 4,220 | -0.04(-0.14%) |
Sep 06, 2017 | 26.79 | 26.83 | 26.77 | 26.82 | 9,663 | +0.22(+0.84%) |
Sep 05, 2017 | 26.75 | 26.75 | 26.51 | 26.60 | 8,897 | -0.15(-0.57%) |
Sep 01, 2017 | 26.76 | 26.76 | 26.76 | 26.76 | 470 | +0.21(+0.79%) |
Aug 31, 2017 | 26.55 | 26.55 | 26.55 | 26.55 | 107 | +0.19(+0.74%) |
Aug 30, 2017 | 26.29 | 26.36 | 26.24 | 26.35 | 6,790 | +0.04(+0.14%) |
Aug 29, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 107 | -0.05(-0.18%) |
Aug 25, 2017 | 26.36 | 12 | +0.14(+0.54%) | |||
Aug 24, 2017 | 26.21 | 26.22 | 26.21 | 26.22 | 1,732 | +0.04(+0.14%) |
Aug 23, 2017 | 26.16 | 26.23 | 26.14 | 26.19 | 6,513 | +0.13(+0.48%) |
Aug 22, 2017 | 26.06 | 26.07 | 26.06 | 26.06 | 6,691 | +0.21(+0.82%) |
Aug 21, 2017 | 25.71 | 25.85 | 25.71 | 25.85 | 3,994 | -0.06(-0.23%) |
Aug 18, 2017 | 25.96 | 26.00 | 25.91 | 25.91 | 3,394 | -0.52(-1.95%) |
Aug 16, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.08(-0.29%) | |
Aug 15, 2017 | 26.49 | 26.50 | 26.49 | 26.50 | 961 | -0.05(-0.19%) |
Aug 14, 2017 | 26.56 | 26.56 | 26.56 | 26.55 | 884 | +0.16(+0.62%) |
Aug 11, 2017 | 26.46 | 26.46 | 26.39 | 26.39 | 1,387 | -0.06(-0.23%) |
Aug 10, 2017 | 26.45 | 26.45 | 26.45 | 26.45 | 246 | -0.48(-1.77%) |
Aug 09, 2017 | 26.89 | 26.97 | 26.79 | 26.93 | 9,798 | -0.06(-0.24%) |
Aug 08, 2017 | 26.90 | 27.03 | 26.90 | 26.99 | 2,453 | -0.07(-0.27%) |
Aug 07, 2017 | 26.96 | 27.07 | 26.96 | 27.07 | 3,352 | +0.18(+0.68%) |
Aug 04, 2017 | 26.88 | 26.89 | 26.88 | 26.88 | 541 | +0.10(+0.37%) |
Aug 02, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.06(+0.21%) |