Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.88 | 25.91 | 25.88 | 25.90 | 843,658 | +0.02(+0.07%) |
Oct 30, 2017 | 25.91 | 25.88 | 25.88 | 452,283 | -0.01(-0.03%) | |
Oct 27, 2017 | 25.88 | 25.90 | 25.87 | 25.89 | 437,622 | +0.01(+0.03%) |
Oct 26, 2017 | 25.88 | 25.89 | 25.87 | 25.88 | 578,715 | +0.01(+0.03%) |
Oct 25, 2017 | 25.87 | 25.89 | 25.86 | 25.88 | 505,237 | -0.02(-0.07%) |
Oct 24, 2017 | 25.88 | 25.89 | 25.87 | 25.89 | 517,532 | +0.01(+0.03%) |
Oct 23, 2017 | 25.88 | 25.90 | 25.88 | 25.88 | 500,668 | +0.00(+0.00%) |
Oct 20, 2017 | 25.88 | 25.88 | 25.86 | 25.88 | 544,480 | +0.01(+0.03%) |
Oct 19, 2017 | 25.88 | 25.88 | 25.86 | 25.88 | 358,246 | +0.00(+0.00%) |
Oct 18, 2017 | 25.85 | 25.88 | 25.85 | 25.88 | 476,011 | +0.00(+0.00%) |
Oct 17, 2017 | 25.86 | 25.89 | 25.86 | 25.88 | 268,116 | -0.02(-0.07%) |
Oct 16, 2017 | 25.88 | 25.90 | 25.87 | 25.89 | 438,626 | +0.00(+0.00%) |
Oct 13, 2017 | 25.88 | 25.90 | 25.88 | 25.89 | 847,780 | +0.03(+0.10%) |
Oct 12, 2017 | 25.89 | 25.89 | 25.87 | 25.87 | 335,318 | -0.01(-0.03%) |
Oct 11, 2017 | 25.90 | 25.90 | 25.86 | 25.88 | 1,285,840 | -0.03(-0.10%) |
Oct 10, 2017 | 25.88 | 25.90 | 25.87 | 25.90 | 573,564 | +0.01(+0.03%) |
Oct 09, 2017 | 25.87 | 25.90 | 25.87 | 25.89 | 260,275 | +0.02(+0.07%) |
Oct 06, 2017 | 25.88 | 25.88 | 25.86 | 25.88 | 250,868 | +0.00(+0.00%) |
Oct 05, 2017 | 25.88 | 25.90 | 25.87 | 25.88 | 395,030 | -0.02(-0.07%) |
Oct 04, 2017 | 25.88 | 25.90 | 25.87 | 25.89 | 344,010 | +0.01(+0.03%) |
Oct 03, 2017 | 25.87 | 25.89 | 25.87 | 25.88 | 299,740 | +0.02(+0.07%) |
Oct 02, 2017 | 25.87 | 25.88 | 25.86 | 25.87 | 404,413 | -0.00(-0.01%) |
Sep 29, 2017 | 25.86 | 25.89 | 25.86 | 25.87 | 305,911 | -0.01(-0.03%) |
Sep 28, 2017 | 25.87 | 25.88 | 25.85 | 25.88 | 400,921 | +0.03(+0.10%) |
Sep 27, 2017 | 25.86 | 25.87 | 25.85 | 25.85 | 583,728 | -0.01(-0.03%) |
Sep 26, 2017 | 25.87 | 25.88 | 25.85 | 25.86 | 291,297 | -0.01(-0.03%) |
Sep 25, 2017 | 25.84 | 25.89 | 25.84 | 25.87 | 675,297 | +0.02(+0.07%) |
Sep 22, 2017 | 25.84 | 25.86 | 25.84 | 25.85 | 228,358 | +0.00(+0.00%) |
Sep 21, 2017 | 25.85 | 25.86 | 25.84 | 25.85 | 494,529 | +0.00(+0.00%) |
Sep 20, 2017 | 25.87 | 25.88 | 25.84 | 25.85 | 271,688 | -0.02(-0.07%) |
Sep 19, 2017 | 25.87 | 25.88 | 25.85 | 25.87 | 297,571 | +0.00(+0.00%) |
Sep 18, 2017 | 25.87 | 25.87 | 25.85 | 25.87 | 403,155 | +0.01(+0.03%) |
Sep 15, 2017 | 25.87 | 25.88 | 25.85 | 25.86 | 1,154,310 | +0.01(+0.03%) |
Sep 14, 2017 | 25.85 | 25.87 | 25.85 | 25.85 | 482,354 | -0.02(-0.07%) |
Sep 13, 2017 | 25.86 | 25.88 | 25.85 | 25.87 | 2,025,184 | +0.01(+0.03%) |
Sep 12, 2017 | 25.89 | 25.89 | 25.86 | 25.86 | 311,633 | -0.03(-0.13%) |
Sep 11, 2017 | 25.90 | 25.90 | 25.88 | 25.90 | 475,028 | -0.02(-0.07%) |
Sep 08, 2017 | 25.90 | 25.91 | 25.89 | 25.91 | 265,561 | +0.00(+0.00%) |
Sep 07, 2017 | 25.90 | 25.91 | 25.89 | 25.91 | 466,191 | +0.02(+0.07%) |
Sep 06, 2017 | 25.91 | 25.92 | 25.89 | 25.90 | 591,769 | +0.02(+0.07%) |
Sep 05, 2017 | 25.88 | 25.91 | 25.88 | 25.88 | 434,188 | +0.02(+0.06%) |
Sep 01, 2017 | 25.88 | 25.88 | 25.87 | 25.86 | 200,942 | -0.02(-0.08%) |
Aug 31, 2017 | 25.85 | 25.89 | 25.85 | 25.88 | 786,968 | +0.01(+0.03%) |
Aug 30, 2017 | 25.87 | 25.87 | 25.85 | 25.87 | 753,858 | +0.00(+0.00%) |
Aug 29, 2017 | 25.85 | 25.87 | 25.85 | 25.87 | 853,432 | +0.01(+0.03%) |
Aug 28, 2017 | 25.87 | 25.87 | 25.84 | 25.86 | 148,544 | +0.02(+0.06%) |
Aug 25, 2017 | 25.86 | 25.86 | 25.84 | 25.85 | 257,725 | +0.01(+0.03%) |
Aug 24, 2017 | 25.86 | 25.86 | 25.84 | 25.84 | 392,369 | -0.03(-0.10%) |
Aug 23, 2017 | 25.86 | 25.86 | 25.82 | 25.86 | 562,675 | +0.01(+0.03%) |
Aug 22, 2017 | 25.83 | 25.86 | 25.83 | 25.86 | 368,272 | +0.00(+0.00%) |
Aug 21, 2017 | 25.83 | 25.86 | 25.83 | 25.86 | 326,035 | +0.03(+0.10%) |
Aug 18, 2017 | 25.85 | 25.86 | 25.83 | 25.83 | 1,184,949 | -0.02(-0.07%) |
Aug 17, 2017 | 25.83 | 25.85 | 25.81 | 25.85 | 966,698 | +0.02(+0.07%) |
Aug 16, 2017 | 25.81 | 25.84 | 25.81 | 25.83 | 1,040,460 | +0.01(+0.03%) |
Aug 15, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 247,995 | -0.01(-0.03%) |
Aug 14, 2017 | 25.82 | 25.83 | 25.82 | 25.83 | 324,019 | +0.01(+0.03%) |
Aug 11, 2017 | 25.81 | 25.84 | 25.81 | 25.82 | 289,665 | +0.00(+0.00%) |
Aug 10, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 332,006 | -0.01(-0.03%) |
Aug 09, 2017 | 25.82 | 25.83 | 25.81 | 25.83 | 1,425,068 | +0.03(+0.13%) |
Aug 08, 2017 | 25.83 | 25.83 | 25.80 | 25.80 | 273,336 | -0.03(-0.13%) |
Aug 07, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 179,802 | +0.00(+0.00%) |
Aug 04, 2017 | 25.81 | 25.83 | 25.81 | 25.83 | 311,569 | +0.02(+0.07%) |
Aug 03, 2017 | 25.81 | 25.83 | 25.81 | 25.81 | 251,208 | -0.02(-0.07%) |
Aug 02, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 334,144 | -0.01(-0.03%) |