Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.91 | 25.95 | 25.91 | 25.94 | 7,026 | +0.11(+0.43%) |
Oct 30, 2017 | 25.79 | 25.83 | 25.78 | 25.83 | 3,365 | +0.14(+0.53%) |
Oct 27, 2017 | 25.65 | 25.71 | 25.65 | 25.69 | 4,826 | -0.07(-0.29%) |
Oct 26, 2017 | 25.82 | 25.82 | 25.76 | 25.76 | 1,974 | +0.02(+0.10%) |
Oct 25, 2017 | 25.74 | 25.74 | 25.74 | 25.74 | 748 | -0.04(-0.15%) |
Oct 24, 2017 | 25.78 | 25.79 | 25.75 | 25.78 | 6,983 | +0.00(+0.02%) |
Oct 23, 2017 | 25.81 | 25.81 | 25.76 | 25.77 | 2,496 | -0.06(-0.22%) |
Oct 20, 2017 | 25.87 | 25.90 | 25.83 | 25.83 | 7,055 | -0.08(-0.30%) |
Oct 19, 2017 | 25.87 | 25.92 | 25.87 | 25.91 | 2,881 | -0.07(-0.28%) |
Oct 18, 2017 | 25.94 | 25.99 | 25.94 | 25.98 | 4,956 | +0.09(+0.35%) |
Oct 17, 2017 | 25.90 | 25.90 | 25.84 | 25.89 | 4,243 | -0.12(-0.45%) |
Oct 16, 2017 | 26.04 | 26.05 | 26.00 | 26.01 | 3,746 | -0.08(-0.31%) |
Oct 13, 2017 | 26.11 | 26.14 | 26.07 | 26.09 | 18,830 | +0.04(+0.16%) |
Oct 12, 2017 | 25.99 | 26.11 | 25.99 | 26.04 | 10,258 | -0.02(-0.06%) |
Oct 11, 2017 | 25.99 | 26.06 | 25.98 | 26.06 | 6,160 | +0.08(+0.32%) |
Oct 10, 2017 | 25.90 | 25.98 | 25.87 | 25.98 | 4,384 | +0.27(+1.06%) |
Oct 09, 2017 | 25.76 | 25.76 | 25.71 | 25.71 | 4,399 | +0.03(+0.13%) |
Oct 06, 2017 | 25.67 | 25.67 | 25.61 | 25.67 | 2,566 | -0.06(-0.22%) |
Oct 05, 2017 | 25.74 | 25.79 | 25.72 | 25.73 | 12,620 | -0.07(-0.26%) |
Oct 04, 2017 | 25.81 | 25.81 | 25.79 | 25.80 | 3,716 | -0.02(-0.10%) |
Oct 03, 2017 | 25.70 | 25.83 | 25.70 | 25.82 | 2,749 | +0.07(+0.29%) |
Oct 02, 2017 | 25.71 | 25.77 | 25.71 | 25.75 | 5,067 | -0.03(-0.13%) |
Sep 29, 2017 | 25.69 | 25.78 | 25.69 | 25.78 | 7,042 | +0.20(+0.76%) |
Sep 28, 2017 | 25.55 | 25.59 | 25.55 | 25.59 | 3,503 | +0.09(+0.36%) |
Sep 27, 2017 | 25.43 | 25.51 | 25.43 | 25.49 | 2,595 | -0.02(-0.06%) |
Sep 26, 2017 | 25.48 | 25.51 | 25.44 | 25.51 | 5,303 | -0.08(-0.32%) |
Sep 25, 2017 | 25.57 | 25.62 | 25.56 | 25.59 | 6,147 | -0.17(-0.66%) |
Sep 22, 2017 | 25.81 | 25.81 | 25.76 | 25.76 | 1,717 | +0.06(+0.23%) |
Sep 21, 2017 | 25.70 | 25.70 | 25.69 | 25.70 | 1,988 | +0.04(+0.14%) |
Sep 20, 2017 | 25.81 | 25.82 | 25.60 | 25.67 | 1,843 | -0.10(-0.40%) |
Sep 19, 2017 | 25.76 | 25.78 | 25.76 | 25.77 | 5,669 | +0.12(+0.48%) |
Sep 18, 2017 | 25.70 | 25.71 | 25.64 | 25.65 | 1,855 | +0.04(+0.16%) |
Sep 15, 2017 | 25.61 | 25.61 | 25.54 | 25.61 | 7,730 | +0.04(+0.14%) |
Sep 14, 2017 | 25.52 | 25.59 | 25.52 | 25.57 | 3,343 | +0.06(+0.25%) |
Sep 13, 2017 | 25.59 | 25.59 | 25.51 | 25.51 | 1,196 | -0.17(-0.67%) |
Sep 12, 2017 | 25.65 | 25.68 | 25.65 | 25.68 | 852 | +0.10(+0.39%) |
Sep 11, 2017 | 25.58 | 25.60 | 25.57 | 25.58 | 1,897 | +0.18(+0.71%) |
Sep 08, 2017 | 25.46 | 25.46 | 25.37 | 25.40 | 4,480 | +0.01(+0.03%) |
Sep 07, 2017 | 25.30 | 25.39 | 25.30 | 25.39 | 1,083 | +0.21(+0.84%) |
Sep 06, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 473 | +0.17(+0.70%) |
Sep 05, 2017 | 25.14 | 25.14 | 24.97 | 25.01 | 1,848 | -0.16(-0.62%) |
Sep 01, 2017 | 25.16 | 25.16 | 25.16 | 25.16 | 698 | +0.10(+0.39%) |
Aug 31, 2017 | 25.00 | 25.10 | 25.00 | 25.06 | 2,390 | +0.19(+0.78%) |
Aug 30, 2017 | 24.82 | 24.88 | 24.82 | 24.87 | 3,083 | -0.06(-0.22%) |
Aug 29, 2017 | 24.87 | 24.96 | 24.84 | 24.92 | 5,235 | -0.11(-0.46%) |
Aug 28, 2017 | 25.07 | 25.07 | 24.99 | 25.04 | 51,771 | +0.01(+0.03%) |
Aug 25, 2017 | 24.97 | 25.06 | 24.92 | 25.03 | 2,443 | +0.16(+0.66%) |
Aug 24, 2017 | 24.90 | 24.90 | 24.87 | 24.87 | 125,867 | -0.03(-0.13%) |
Aug 23, 2017 | 24.82 | 24.91 | 24.82 | 24.90 | 4,006 | +0.04(+0.14%) |
Aug 22, 2017 | 24.84 | 24.86 | 24.84 | 24.86 | 1,380 | +0.10(+0.39%) |
Aug 21, 2017 | 24.74 | 24.77 | 24.74 | 24.77 | 634 | +0.01(+0.03%) |
Aug 18, 2017 | 24.76 | 24.77 | 24.76 | 24.76 | 1,587 | +0.02(+0.07%) |
Aug 17, 2017 | 24.85 | 24.88 | 24.74 | 24.74 | 6,457 | -0.25(-1.02%) |
Aug 16, 2017 | 24.85 | 25.00 | 24.85 | 25.00 | 1,425 | +0.18(+0.72%) |
Aug 15, 2017 | 24.80 | 24.83 | 24.80 | 24.82 | 729 | -0.09(-0.35%) |
Aug 14, 2017 | 24.92 | 24.96 | 24.88 | 24.91 | 7,765 | +0.16(+0.66%) |
Aug 11, 2017 | 24.66 | 24.78 | 24.66 | 24.74 | 3,523 | -0.11(-0.46%) |
Aug 10, 2017 | 24.88 | 24.88 | 24.86 | 24.86 | 293 | -0.29(-1.14%) |
Aug 09, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 11,686 | -0.01(-0.03%) |
Aug 08, 2017 | 25.24 | 25.24 | 25.11 | 25.15 | 9,736 | -0.10(-0.41%) |
Aug 07, 2017 | 25.25 | 25.27 | 25.24 | 25.26 | 4,412 | -0.05(-0.18%) |
Aug 04, 2017 | 25.24 | 25.30 | 25.22 | 25.30 | 9,052 | +0.08(+0.33%) |
Aug 03, 2017 | 25.18 | 25.26 | 25.18 | 25.22 | 2,918 | +0.04(+0.16%) |
Aug 02, 2017 | 25.17 | 25.19 | 25.17 | 25.18 | 1,473 | +0.04(+0.16%) |