Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.85 | 25.92 | 25.85 | 25.91 | 54,778 | +0.12(+0.48%) |
Oct 30, 2017 | 25.87 | 25.93 | 25.77 | 25.78 | 34,837 | -0.24(-0.93%) |
Oct 27, 2017 | 25.86 | 26.07 | 25.79 | 26.02 | 64,436 | +0.16(+0.62%) |
Oct 26, 2017 | 25.95 | 26.05 | 25.86 | 25.86 | 668,584 | -0.14(-0.53%) |
Oct 25, 2017 | 26.09 | 26.12 | 25.85 | 26.00 | 84,415 | -0.10(-0.38%) |
Oct 24, 2017 | 26.17 | 26.19 | 26.08 | 26.10 | 53,375 | +0.09(+0.36%) |
Oct 23, 2017 | 26.15 | 26.17 | 26.00 | 26.00 | 45,318 | -0.12(-0.45%) |
Oct 20, 2017 | 26.17 | 26.17 | 26.08 | 26.12 | 28,020 | -0.04(-0.14%) |
Oct 19, 2017 | 26.11 | 26.16 | 25.99 | 26.16 | 39,967 | -0.17(-0.64%) |
Oct 18, 2017 | 26.35 | 26.39 | 26.30 | 26.33 | 50,504 | +0.04(+0.14%) |
Oct 17, 2017 | 26.36 | 26.36 | 26.23 | 26.29 | 63,982 | -0.19(-0.73%) |
Oct 16, 2017 | 26.56 | 26.57 | 26.43 | 26.48 | 54,129 | -0.09(-0.35%) |
Oct 13, 2017 | 26.54 | 26.63 | 26.53 | 26.58 | 104,170 | +0.27(+1.04%) |
Oct 12, 2017 | 26.38 | 26.38 | 26.29 | 26.30 | 76,456 | +0.02(+0.07%) |
Oct 11, 2017 | 26.19 | 26.30 | 26.19 | 26.28 | 46,456 | +0.09(+0.34%) |
Oct 10, 2017 | 26.15 | 26.23 | 26.11 | 26.20 | 46,496 | +0.25(+0.95%) |
Oct 09, 2017 | 26.01 | 26.01 | 25.91 | 25.95 | 26,407 | -0.11(-0.41%) |
Oct 06, 2017 | 25.99 | 26.07 | 25.97 | 26.05 | 70,237 | -0.02(-0.10%) |
Oct 05, 2017 | 26.08 | 26.23 | 26.06 | 26.08 | 38,242 | +0.14(+0.53%) |
Oct 04, 2017 | 25.93 | 25.99 | 25.88 | 25.94 | 37,597 | +0.09(+0.34%) |
Oct 03, 2017 | 25.82 | 25.89 | 25.80 | 25.86 | 41,166 | +0.14(+0.56%) |
Oct 02, 2017 | 25.75 | 25.79 | 25.70 | 25.71 | 78,966 | -0.05(-0.19%) |
Sep 29, 2017 | 25.71 | 25.79 | 25.64 | 25.76 | 87,419 | +0.25(+0.97%) |
Sep 28, 2017 | 25.48 | 25.54 | 25.29 | 25.51 | 76,403 | -0.07(-0.29%) |
Sep 27, 2017 | 25.61 | 25.61 | 25.48 | 25.59 | 90,586 | -0.03(-0.11%) |
Sep 26, 2017 | 25.74 | 25.81 | 25.61 | 25.62 | 82,142 | +0.02(+0.07%) |
Sep 25, 2017 | 25.88 | 25.88 | 25.59 | 25.60 | 50,713 | -0.57(-2.18%) |
Sep 22, 2017 | 26.18 | 26.20 | 26.08 | 26.17 | 106,366 | -0.13(-0.49%) |
Sep 21, 2017 | 26.35 | 26.40 | 26.29 | 26.30 | 39,119 | -0.06(-0.23%) |
Sep 20, 2017 | 26.51 | 26.51 | 26.15 | 26.36 | 97,586 | -0.09(-0.32%) |
Sep 19, 2017 | 26.33 | 26.46 | 26.28 | 26.44 | 70,182 | -0.05(-0.21%) |
Sep 18, 2017 | 26.68 | 26.68 | 26.40 | 26.50 | 53,383 | -0.02(-0.07%) |
Sep 15, 2017 | 26.48 | 26.58 | 26.40 | 26.52 | 24,323 | +0.11(+0.41%) |
Sep 14, 2017 | 26.37 | 26.41 | 26.31 | 26.41 | 82,788 | +0.17(+0.66%) |
Sep 13, 2017 | 26.33 | 26.33 | 26.19 | 26.24 | 30,737 | -0.14(-0.54%) |
Sep 12, 2017 | 26.41 | 26.45 | 26.35 | 26.38 | 30,742 | -0.09(-0.34%) |
Sep 11, 2017 | 26.41 | 26.51 | 26.41 | 26.47 | 53,251 | +0.16(+0.60%) |
Sep 08, 2017 | 26.40 | 26.40 | 26.26 | 26.31 | 45,303 | -0.17(-0.64%) |
Sep 07, 2017 | 26.44 | 26.51 | 26.40 | 26.48 | 39,012 | +0.18(+0.69%) |
Sep 06, 2017 | 26.25 | 26.34 | 26.21 | 26.30 | 36,013 | +0.09(+0.32%) |
Sep 05, 2017 | 26.30 | 26.35 | 26.13 | 26.21 | 42,096 | -0.09(-0.35%) |
Sep 01, 2017 | 26.20 | 26.36 | 26.20 | 26.30 | 55,318 | +0.23(+0.86%) |
Aug 31, 2017 | 26.09 | 26.12 | 26.04 | 26.08 | 55,412 | +0.13(+0.49%) |
Aug 30, 2017 | 25.93 | 25.97 | 25.90 | 25.95 | 65,345 | -0.02(-0.07%) |
Aug 29, 2017 | 25.82 | 25.99 | 25.82 | 25.97 | 97,196 | +0.02(+0.07%) |
Aug 28, 2017 | 25.98 | 25.98 | 25.84 | 25.95 | 29,571 | +0.05(+0.19%) |
Aug 25, 2017 | 25.86 | 25.96 | 25.86 | 25.90 | 41,045 | +0.16(+0.61%) |
Aug 24, 2017 | 25.72 | 25.78 | 25.66 | 25.75 | 44,553 | +0.14(+0.55%) |
Aug 23, 2017 | 25.51 | 25.67 | 25.50 | 25.61 | 97,836 | +0.00(+0.02%) |
Aug 22, 2017 | 25.50 | 25.64 | 25.50 | 25.60 | 40,696 | +0.20(+0.77%) |
Aug 21, 2017 | 25.40 | 25.42 | 25.31 | 25.40 | 32,692 | +0.16(+0.63%) |
Aug 18, 2017 | 25.19 | 25.33 | 25.12 | 25.25 | 65,728 | +0.16(+0.65%) |
Aug 17, 2017 | 25.33 | 25.34 | 25.08 | 25.08 | 79,122 | -0.26(-1.03%) |
Aug 16, 2017 | 25.27 | 25.36 | 25.27 | 25.34 | 31,460 | +0.22(+0.87%) |
Aug 15, 2017 | 25.15 | 25.19 | 25.08 | 25.12 | 46,633 | -0.08(-0.31%) |
Aug 14, 2017 | 25.18 | 25.26 | 25.15 | 25.20 | 84,534 | +0.10(+0.41%) |
Aug 11, 2017 | 25.08 | 25.16 | 24.98 | 25.10 | 57,108 | +0.08(+0.32%) |
Aug 10, 2017 | 25.37 | 25.37 | 25.00 | 25.02 | 122,550 | -0.52(-2.05%) |
Aug 09, 2017 | 25.51 | 25.54 | 25.44 | 25.54 | 81,773 | -0.03(-0.12%) |
Aug 08, 2017 | 25.70 | 25.76 | 25.57 | 25.57 | 509,234 | -0.10(-0.40%) |
Aug 07, 2017 | 25.59 | 25.68 | 25.59 | 25.68 | 48,485 | +0.12(+0.45%) |
Aug 04, 2017 | 25.56 | 25.57 | 25.47 | 25.56 | 31,732 | +0.09(+0.33%) |
Aug 03, 2017 | 25.45 | 25.48 | 25.40 | 25.48 | 36,013 | +0.05(+0.22%) |
Aug 02, 2017 | 25.39 | 25.47 | 25.34 | 25.42 | 37,198 | +0.01(+0.02%) |