Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.44 | 25.44 | 25.33 | 25.41 | 953,714 | +0.03(+0.11%) |
Oct 30, 2017 | 25.48 | 25.52 | 25.35 | 25.39 | 2,979,619 | -0.10(-0.38%) |
Oct 27, 2017 | 25.33 | 25.48 | 25.29 | 25.48 | 1,616,589 | +0.18(+0.70%) |
Oct 26, 2017 | 25.56 | 25.56 | 25.28 | 25.30 | 1,125,287 | -0.31(-1.23%) |
Oct 25, 2017 | 25.67 | 25.69 | 25.55 | 25.62 | 1,889,529 | -0.05(-0.21%) |
Oct 24, 2017 | 25.77 | 25.77 | 25.65 | 25.67 | 1,150,952 | -0.12(-0.48%) |
Oct 23, 2017 | 25.87 | 25.89 | 25.77 | 25.80 | 2,851,559 | -0.14(-0.53%) |
Oct 20, 2017 | 25.97 | 25.97 | 25.89 | 25.93 | 1,372,613 | -0.12(-0.47%) |
Oct 19, 2017 | 26.06 | 26.11 | 26.02 | 26.06 | 2,182,290 | +0.01(+0.05%) |
Oct 18, 2017 | 25.97 | 26.06 | 25.96 | 26.04 | 795,951 | -0.01(-0.05%) |
Oct 17, 2017 | 26.02 | 26.07 | 25.93 | 26.06 | 1,070,831 | -0.03(-0.11%) |
Oct 16, 2017 | 26.14 | 26.15 | 26.04 | 26.08 | 909,087 | -0.08(-0.31%) |
Oct 13, 2017 | 26.14 | 26.18 | 26.11 | 26.17 | 1,231,807 | +0.15(+0.58%) |
Oct 12, 2017 | 25.97 | 26.04 | 25.96 | 26.02 | 979,146 | +0.04(+0.16%) |
Oct 11, 2017 | 26.03 | 26.03 | 25.96 | 25.97 | 1,266,425 | +0.07(+0.26%) |
Oct 10, 2017 | 25.95 | 25.99 | 25.88 | 25.91 | 2,321,514 | +0.10(+0.37%) |
Oct 09, 2017 | 25.84 | 25.84 | 25.77 | 25.81 | 470,493 | -0.15(-0.58%) |
Oct 06, 2017 | 25.88 | 25.96 | 25.80 | 25.96 | 910,460 | -0.05(-0.21%) |
Oct 05, 2017 | 26.13 | 26.13 | 26.00 | 26.02 | 519,492 | -0.10(-0.37%) |
Oct 04, 2017 | 26.15 | 26.15 | 26.07 | 26.11 | 912,310 | +0.05(+0.21%) |
Oct 03, 2017 | 26.00 | 26.07 | 25.97 | 26.06 | 788,427 | -0.01(-0.05%) |
Oct 02, 2017 | 26.07 | 26.10 | 26.00 | 26.07 | 817,740 | -0.07(-0.26%) |
Sep 29, 2017 | 26.18 | 26.19 | 26.10 | 26.14 | 976,007 | +0.12(+0.47%) |
Sep 28, 2017 | 25.99 | 26.09 | 25.96 | 26.02 | 1,747,978 | +0.01(+0.05%) |
Sep 27, 2017 | 26.04 | 26.07 | 25.99 | 26.00 | 3,973,999 | -0.29(-1.09%) |
Sep 26, 2017 | 26.33 | 26.33 | 26.18 | 26.29 | 1,186,300 | -0.14(-0.52%) |
Sep 25, 2017 | 26.51 | 26.51 | 26.37 | 26.43 | 2,897,061 | -0.15(-0.56%) |
Sep 22, 2017 | 26.59 | 26.59 | 26.55 | 26.58 | 925,016 | +0.12(+0.46%) |
Sep 21, 2017 | 26.45 | 26.47 | 26.40 | 26.45 | 698,627 | +0.00(+0.00%) |
Sep 20, 2017 | 26.56 | 26.63 | 26.40 | 26.45 | 1,049,804 | -0.05(-0.21%) |
Sep 19, 2017 | 26.51 | 26.52 | 26.45 | 26.51 | 642,552 | +0.01(+0.05%) |
Sep 18, 2017 | 26.52 | 26.53 | 26.48 | 26.49 | 875,704 | -0.11(-0.41%) |
Sep 15, 2017 | 26.60 | 26.60 | 26.55 | 26.60 | 443,449 | +0.04(+0.15%) |
Sep 14, 2017 | 26.43 | 26.56 | 26.40 | 26.56 | 512,637 | +0.08(+0.31%) |
Sep 13, 2017 | 26.55 | 26.55 | 26.44 | 26.48 | 677,459 | -0.10(-0.36%) |
Sep 12, 2017 | 26.56 | 26.59 | 26.52 | 26.58 | 580,939 | -0.08(-0.31%) |
Sep 11, 2017 | 26.71 | 26.74 | 26.64 | 26.66 | 559,051 | -0.05(-0.20%) |
Sep 08, 2017 | 26.73 | 26.75 | 26.66 | 26.71 | 735,430 | +0.00(+0.00%) |
Sep 07, 2017 | 26.67 | 26.73 | 26.63 | 26.71 | 625,036 | +0.20(+0.77%) |
Sep 06, 2017 | 26.51 | 26.59 | 26.47 | 26.51 | 965,057 | +0.05(+0.21%) |
Sep 05, 2017 | 26.41 | 26.48 | 26.40 | 26.45 | 1,917,978 | +0.10(+0.36%) |
Sep 01, 2017 | 26.34 | 26.37 | 26.32 | 26.36 | 1,555,331 | +0.05(+0.18%) |
Aug 31, 2017 | 26.23 | 26.32 | 26.22 | 26.31 | 588,345 | +0.08(+0.31%) |
Aug 30, 2017 | 26.21 | 26.28 | 26.21 | 26.23 | 517,012 | -0.03(-0.10%) |
Aug 29, 2017 | 26.24 | 26.30 | 26.23 | 26.26 | 1,360,309 | -0.01(-0.05%) |
Aug 28, 2017 | 26.27 | 26.28 | 26.23 | 26.27 | 472,767 | +0.03(+0.10%) |
Aug 25, 2017 | 26.11 | 26.28 | 26.09 | 26.24 | 665,098 | +0.18(+0.68%) |
Aug 24, 2017 | 26.04 | 26.08 | 26.02 | 26.07 | 2,008,888 | +0.03(+0.10%) |
Aug 23, 2017 | 25.97 | 26.05 | 25.92 | 26.04 | 2,582,721 | +0.04(+0.16%) |
Aug 22, 2017 | 26.00 | 26.03 | 25.96 | 26.00 | 1,377,888 | +0.05(+0.21%) |
Aug 21, 2017 | 26.07 | 26.08 | 25.92 | 25.94 | 1,990,105 | -0.07(-0.26%) |
Aug 18, 2017 | 25.93 | 26.03 | 25.88 | 26.01 | 868,765 | +0.14(+0.52%) |
Aug 17, 2017 | 25.97 | 26.00 | 25.86 | 25.88 | 584,162 | -0.14(-0.52%) |
Aug 16, 2017 | 25.89 | 26.01 | 25.88 | 26.01 | 528,622 | +0.14(+0.52%) |
Aug 15, 2017 | 25.75 | 25.89 | 25.73 | 25.88 | 1,428,329 | +0.04(+0.16%) |
Aug 14, 2017 | 25.81 | 25.89 | 25.78 | 25.84 | 593,063 | +0.07(+0.26%) |
Aug 11, 2017 | 25.69 | 25.81 | 25.66 | 25.77 | 938,314 | +0.11(+0.42%) |
Aug 10, 2017 | 25.75 | 25.75 | 25.65 | 25.66 | 1,765,614 | -0.07(-0.26%) |
Aug 09, 2017 | 25.71 | 25.73 | 25.67 | 25.73 | 946,002 | -0.08(-0.32%) |
Aug 08, 2017 | 25.88 | 25.90 | 25.79 | 25.81 | 1,334,333 | -0.11(-0.42%) |
Aug 07, 2017 | 25.85 | 25.92 | 25.83 | 25.92 | 1,948,414 | +0.04(+0.16%) |
Aug 04, 2017 | 25.92 | 25.93 | 25.75 | 25.88 | 1,689,961 | -0.07(-0.26%) |
Aug 03, 2017 | 25.94 | 25.95 | 25.89 | 25.94 | 1,123,351 | +0.04(+0.16%) |
Aug 02, 2017 | 25.86 | 25.94 | 25.82 | 25.90 | 2,027,266 | +0.01(+0.05%) |