Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.30 | 26.44 | 26.23 | 26.37 | 81,896 | +0.20(+0.75%) |
Oct 30, 2017 | 26.38 | 26.03 | 26.17 | 110,046 | -0.27(-1.02%) | |
Oct 27, 2017 | 26.26 | 26.46 | 26.15 | 26.44 | 149,000 | +0.17(+0.65%) |
Oct 26, 2017 | 26.32 | 26.36 | 26.21 | 26.27 | 139,068 | +0.07(+0.27%) |
Oct 25, 2017 | 26.23 | 26.29 | 26.01 | 26.20 | 175,184 | -0.10(-0.39%) |
Oct 24, 2017 | 26.36 | 26.42 | 26.30 | 26.30 | 164,018 | +0.03(+0.12%) |
Oct 23, 2017 | 26.54 | 26.54 | 26.25 | 26.27 | 75,903 | -0.21(-0.78%) |
Oct 20, 2017 | 26.48 | 26.52 | 26.44 | 26.48 | 92,999 | +0.14(+0.54%) |
Oct 19, 2017 | 26.24 | 26.35 | 26.17 | 26.33 | 63,374 | -0.06(-0.24%) |
Oct 18, 2017 | 26.35 | 26.46 | 26.31 | 26.40 | 46,199 | +0.14(+0.55%) |
Oct 17, 2017 | 26.37 | 26.41 | 26.20 | 26.25 | 24,349 | -0.07(-0.27%) |
Oct 16, 2017 | 26.40 | 26.49 | 26.29 | 26.32 | 21,084 | -0.05(-0.19%) |
Oct 13, 2017 | 26.51 | 26.51 | 26.34 | 26.37 | 52,860 | -0.04(-0.14%) |
Oct 12, 2017 | 26.40 | 26.46 | 26.34 | 26.41 | 21,122 | +0.03(+0.11%) |
Oct 11, 2017 | 26.51 | 26.51 | 26.36 | 26.38 | 174,370 | -0.01(-0.06%) |
Oct 10, 2017 | 26.56 | 26.56 | 26.36 | 26.40 | 195,715 | +0.05(+0.18%) |
Oct 09, 2017 | 26.49 | 26.49 | 26.35 | 26.35 | 30,088 | -0.10(-0.38%) |
Oct 06, 2017 | 26.52 | 26.52 | 26.42 | 26.45 | 21,672 | -0.09(-0.34%) |
Oct 05, 2017 | 26.47 | 26.57 | 26.46 | 26.54 | 35,154 | +0.07(+0.28%) |
Oct 04, 2017 | 26.54 | 26.58 | 26.36 | 26.46 | 85,557 | -0.01(-0.04%) |
Oct 03, 2017 | 26.53 | 26.53 | 26.35 | 26.48 | 74,510 | +0.07(+0.25%) |
Oct 02, 2017 | 26.21 | 26.42 | 26.13 | 26.41 | 63,951 | +0.31(+1.18%) |
Sep 29, 2017 | 26.09 | 26.20 | 26.08 | 26.10 | 21,431 | -0.01(-0.05%) |
Sep 28, 2017 | 25.94 | 26.12 | 25.88 | 26.12 | 40,089 | +0.08(+0.32%) |
Sep 27, 2017 | 25.71 | 26.06 | 25.64 | 26.03 | 19,858 | +0.49(+1.93%) |
Sep 26, 2017 | 25.49 | 25.60 | 25.47 | 25.54 | 19,174 | +0.10(+0.39%) |
Sep 25, 2017 | 25.45 | 25.45 | 25.27 | 25.44 | 22,956 | +0.09(+0.34%) |
Sep 22, 2017 | 25.19 | 25.43 | 25.19 | 25.35 | 10,947 | +0.12(+0.48%) |
Sep 21, 2017 | 25.32 | 25.38 | 25.23 | 25.23 | 33,058 | -0.10(-0.40%) |
Sep 20, 2017 | 25.17 | 25.35 | 25.17 | 25.33 | 18,055 | +0.12(+0.48%) |
Sep 19, 2017 | 25.33 | 25.33 | 25.17 | 25.21 | 28,884 | -0.03(-0.11%) |
Sep 18, 2017 | 25.08 | 25.29 | 25.08 | 25.24 | 21,317 | +0.16(+0.63%) |
Sep 15, 2017 | 24.89 | 25.08 | 24.89 | 25.08 | 22,879 | +0.12(+0.47%) |
Sep 14, 2017 | 25.04 | 25.04 | 24.96 | 24.97 | 14,369 | -0.09(-0.34%) |
Sep 13, 2017 | 24.90 | 25.06 | 24.90 | 25.05 | 19,488 | +0.06(+0.23%) |
Sep 12, 2017 | 24.89 | 25.00 | 24.89 | 25.00 | 92,115 | +0.19(+0.77%) |
Sep 11, 2017 | 24.65 | 24.83 | 24.65 | 24.80 | 10,831 | +0.29(+1.18%) |
Sep 08, 2017 | 24.44 | 24.59 | 24.44 | 24.52 | 13,248 | -0.02(-0.10%) |
Sep 07, 2017 | 24.50 | 24.54 | 24.48 | 24.54 | 18,461 | -0.08(-0.31%) |
Sep 06, 2017 | 24.62 | 24.65 | 24.51 | 24.62 | 34,616 | +0.04(+0.18%) |
Sep 05, 2017 | 24.75 | 24.80 | 24.47 | 24.57 | 50,688 | -0.23(-0.92%) |
Sep 01, 2017 | 24.67 | 24.80 | 24.67 | 24.80 | 14,524 | +0.14(+0.58%) |
Aug 31, 2017 | 24.65 | 24.68 | 24.60 | 24.66 | 264,344 | +0.24(+0.98%) |
Aug 30, 2017 | 24.26 | 24.42 | 24.26 | 24.42 | 15,148 | +0.14(+0.59%) |
Aug 29, 2017 | 24.16 | 24.28 | 24.16 | 24.28 | 18,733 | +0.01(+0.05%) |
Aug 28, 2017 | 24.20 | 24.27 | 24.13 | 24.27 | 33,136 | +0.11(+0.46%) |
Aug 25, 2017 | 24.14 | 24.20 | 24.10 | 24.16 | 16,507 | +0.09(+0.37%) |
Aug 24, 2017 | 24.07 | 24.12 | 24.02 | 24.07 | 12,412 | +0.11(+0.45%) |
Aug 23, 2017 | 23.92 | 24.08 | 23.89 | 23.96 | 34,774 | -0.05(-0.22%) |
Aug 22, 2017 | 23.79 | 24.05 | 23.79 | 24.01 | 22,126 | +0.21(+0.89%) |
Aug 21, 2017 | 23.72 | 23.81 | 23.65 | 23.80 | 43,159 | -0.01(-0.02%) |
Aug 18, 2017 | 23.72 | 23.85 | 23.59 | 23.81 | 46,509 | +0.03(+0.14%) |
Aug 17, 2017 | 24.19 | 24.19 | 23.76 | 23.77 | 38,403 | -0.49(-2.00%) |
Aug 16, 2017 | 24.36 | 24.41 | 24.20 | 24.26 | 23,973 | -0.02(-0.10%) |
Aug 15, 2017 | 24.44 | 24.44 | 24.24 | 24.28 | 13,594 | -0.18(-0.72%) |
Aug 14, 2017 | 24.27 | 24.46 | 24.27 | 24.46 | 30,780 | +0.42(+1.75%) |
Aug 11, 2017 | 24.09 | 24.10 | 23.96 | 24.04 | 30,961 | -0.00(-0.01%) |
Aug 10, 2017 | 24.43 | 24.43 | 24.04 | 24.04 | 38,782 | -0.46(-1.88%) |
Aug 09, 2017 | 24.60 | 24.60 | 24.40 | 24.50 | 50,570 | -0.21(-0.86%) |
Aug 08, 2017 | 24.72 | 24.98 | 24.65 | 24.72 | 16,507 | -0.06(-0.23%) |
Aug 07, 2017 | 24.80 | 24.84 | 24.66 | 24.77 | 24,832 | +0.02(+0.10%) |
Aug 04, 2017 | 24.61 | 24.75 | 24.61 | 24.75 | 37,459 | +0.11(+0.45%) |
Aug 03, 2017 | 24.75 | 24.75 | 24.58 | 24.64 | 29,125 | -0.13(-0.51%) |
Aug 02, 2017 | 24.96 | 24.96 | 24.67 | 24.76 | 26,232 | -0.27(-1.07%) |