Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.53 | 26.59 | 26.39 | 26.52 | 21,464 | -0.10(-0.37%) |
Oct 30, 2017 | 26.53 | 26.66 | 26.53 | 26.61 | 2,498 | -0.11(-0.39%) |
Oct 27, 2017 | 26.76 | 26.76 | 26.67 | 26.72 | 8,841 | +0.31(+1.19%) |
Oct 26, 2017 | 26.33 | 26.45 | 26.33 | 26.41 | 3,958 | +0.51(+1.95%) |
Oct 25, 2017 | 26.08 | 26.08 | 25.82 | 25.90 | 4,682 | -0.28(-1.08%) |
Oct 24, 2017 | 26.19 | 26.19 | 26.13 | 26.18 | 4,143 | -0.02(-0.07%) |
Oct 23, 2017 | 26.22 | 26.30 | 26.13 | 26.20 | 6,287 | +0.21(+0.81%) |
Oct 20, 2017 | 26.00 | 26.09 | 25.99 | 25.99 | 19,864 | -0.21(-0.80%) |
Oct 19, 2017 | 26.07 | 26.24 | 26.07 | 26.20 | 3,222 | -0.30(-1.13%) |
Oct 18, 2017 | 26.52 | 26.56 | 26.38 | 26.50 | 8,478 | -0.11(-0.41%) |
Oct 17, 2017 | 26.73 | 26.77 | 26.54 | 26.61 | 12,900 | -0.50(-1.84%) |
Oct 16, 2017 | 27.18 | 27.18 | 27.03 | 27.11 | 6,971 | -0.46(-1.68%) |
Oct 13, 2017 | 27.45 | 27.60 | 27.43 | 27.57 | 3,300 | -0.00(-0.01%) |
Oct 12, 2017 | 27.46 | 27.59 | 27.45 | 27.58 | 6,794 | +0.30(+1.10%) |
Oct 11, 2017 | 27.21 | 27.28 | 27.21 | 27.28 | 3,673 | +0.43(+1.59%) |
Oct 10, 2017 | 26.84 | 26.86 | 26.80 | 26.85 | 1,778 | +0.23(+0.86%) |
Oct 09, 2017 | 26.59 | 26.62 | 26.58 | 26.62 | 2,211 | +0.06(+0.23%) |
Oct 06, 2017 | 26.30 | 26.56 | 26.30 | 26.56 | 11,785 | +0.02(+0.08%) |
Oct 05, 2017 | 26.52 | 26.63 | 26.43 | 26.54 | 10,149 | -0.20(-0.75%) |
Oct 04, 2017 | 26.99 | 26.99 | 26.73 | 26.74 | 5,555 | +0.38(+1.45%) |
Oct 03, 2017 | 26.40 | 26.51 | 26.36 | 26.36 | 8,173 | -0.17(-0.65%) |
Oct 02, 2017 | 26.56 | 26.56 | 26.33 | 26.53 | 13,783 | +0.27(+1.03%) |
Sep 29, 2017 | 26.22 | 26.26 | 26.18 | 26.26 | 4,729 | +0.43(+1.66%) |
Sep 28, 2017 | 25.60 | 25.84 | 25.60 | 25.83 | 5,391 | +0.36(+1.41%) |
Sep 27, 2017 | 24.89 | 25.52 | 24.84 | 25.47 | 7,388 | -0.46(-1.77%) |
Sep 26, 2017 | 26.00 | 26.03 | 25.86 | 25.93 | 23,718 | -0.41(-1.56%) |
Sep 25, 2017 | 26.27 | 26.37 | 26.24 | 26.34 | 4,459 | +0.01(+0.04%) |
Sep 22, 2017 | 26.31 | 26.42 | 26.27 | 26.33 | 7,679 | -0.34(-1.27%) |
Sep 21, 2017 | 26.44 | 26.70 | 26.39 | 26.67 | 6,279 | +0.20(+0.76%) |
Sep 20, 2017 | 26.62 | 26.63 | 26.39 | 26.47 | 8,493 | -0.16(-0.60%) |
Sep 19, 2017 | 26.45 | 26.63 | 26.41 | 26.63 | 13,854 | +0.44(+1.68%) |
Sep 18, 2017 | 26.41 | 26.41 | 26.15 | 26.19 | 4,271 | -0.11(-0.42%) |
Sep 15, 2017 | 26.15 | 26.32 | 26.15 | 26.30 | 9,229 | +0.21(+0.80%) |
Sep 14, 2017 | 26.10 | 26.10 | 25.99 | 26.09 | 5,400 | -0.21(-0.80%) |
Sep 13, 2017 | 26.29 | 26.32 | 26.26 | 26.30 | 2,576 | +0.03(+0.11%) |
Sep 12, 2017 | 26.15 | 26.30 | 26.10 | 26.27 | 8,060 | -0.08(-0.30%) |
Sep 11, 2017 | 26.36 | 26.40 | 26.30 | 26.35 | 9,829 | +0.27(+1.04%) |
Sep 08, 2017 | 26.14 | 26.23 | 26.04 | 26.08 | 7,219 | +0.36(+1.40%) |
Sep 07, 2017 | 25.72 | 25.93 | 25.66 | 25.72 | 13,999 | +0.43(+1.70%) |
Sep 06, 2017 | 25.41 | 25.45 | 25.29 | 25.29 | 8,640 | -0.18(-0.71%) |
Sep 05, 2017 | 25.32 | 25.48 | 25.32 | 25.47 | 5,278 | +0.09(+0.35%) |
Sep 01, 2017 | 25.44 | 25.44 | 25.36 | 25.38 | 27,216 | +0.13(+0.51%) |
Aug 31, 2017 | 25.09 | 25.31 | 25.09 | 25.25 | 2,731 | +0.08(+0.32%) |
Aug 30, 2017 | 25.24 | 25.24 | 25.17 | 25.17 | 6,917 | +0.26(+1.06%) |
Aug 29, 2017 | 24.97 | 25.01 | 24.87 | 24.91 | 3,704 | -0.02(-0.06%) |
Aug 28, 2017 | 24.87 | 24.92 | 24.82 | 24.92 | 8,959 | +0.09(+0.36%) |
Aug 25, 2017 | 24.81 | 24.86 | 24.77 | 24.83 | 3,789 | +0.34(+1.41%) |
Aug 24, 2017 | 24.63 | 24.63 | 24.48 | 24.48 | 3,514 | +0.33(+1.37%) |
Aug 23, 2017 | 24.12 | 24.18 | 24.11 | 24.16 | 3,194 | -0.07(-0.31%) |
Aug 22, 2017 | 24.11 | 24.29 | 24.11 | 24.23 | 3,270 | +0.42(+1.76%) |
Aug 21, 2017 | 23.85 | 23.94 | 23.81 | 23.81 | 4,598 | +0.08(+0.34%) |
Aug 18, 2017 | 23.79 | 23.79 | 23.69 | 23.73 | 2,585 | -0.38(-1.56%) |
Aug 17, 2017 | 24.17 | 24.18 | 24.11 | 24.11 | 4,222 | +0.15(+0.61%) |
Aug 16, 2017 | 23.84 | 23.97 | 23.84 | 23.96 | 3,021 | +0.48(+2.04%) |
Aug 15, 2017 | 23.43 | 23.56 | 23.43 | 23.48 | 5,472 | +0.45(+1.95%) |
Aug 14, 2017 | 23.15 | 23.18 | 23.03 | 23.03 | 35,585 | -0.08(-0.35%) |
Aug 11, 2017 | 23.02 | 23.11 | 22.99 | 23.11 | 13,830 | +0.02(+0.09%) |
Aug 10, 2017 | 23.12 | 23.15 | 22.98 | 23.09 | 7,273 | -0.25(-1.07%) |
Aug 09, 2017 | 23.28 | 23.34 | 23.24 | 23.34 | 6,564 | +0.13(+0.56%) |
Aug 08, 2017 | 23.36 | 23.36 | 23.20 | 23.21 | 1,975 | -0.13(-0.54%) |
Aug 07, 2017 | 23.33 | 23.48 | 23.31 | 23.34 | 3,474 | -0.08(-0.36%) |
Aug 04, 2017 | 23.45 | 23.52 | 23.38 | 23.42 | 3,950 | -0.36(-1.51%) |
Aug 03, 2017 | 23.77 | 23.86 | 23.70 | 23.78 | 5,010 | -0.23(-0.95%) |
Aug 02, 2017 | 24.00 | 24.07 | 23.90 | 24.01 | 7,834 | -0.01(-0.03%) |