Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2017 | 24.98 | 24.98 | 24.98 | 0 | -0.03(-0.12%) | |
Oct 12, 2017 | 24.98 | 25.01 | 24.98 | 25.01 | 10,990 | +0.03(+0.12%) |
Oct 11, 2017 | 25.01 | 25.01 | 24.98 | 24.98 | 24,681 | +0.00(+0.00%) |
Oct 10, 2017 | 24.98 | 25.01 | 24.98 | 24.98 | 16,048 | +0.00(+0.00%) |
Oct 09, 2017 | 24.98 | 24.99 | 24.98 | 24.98 | 19,879 | -0.01(-0.04%) |
Oct 06, 2017 | 24.98 | 24.99 | 24.98 | 24.99 | 5,725 | +0.01(+0.04%) |
Oct 05, 2017 | 24.98 | 25.00 | 24.98 | 24.98 | 11,309 | +0.00(+0.00%) |
Oct 04, 2017 | 25.00 | 25.00 | 24.97 | 24.98 | 6,421 | +0.01(+0.04%) |
Oct 03, 2017 | 25.00 | 25.00 | 24.97 | 24.97 | 9,203 | -0.02(-0.06%) |
Oct 02, 2017 | 24.97 | 24.99 | 24.97 | 24.99 | 681 | -0.01(-0.06%) |
Sep 29, 2017 | 24.99 | 25.00 | 24.97 | 25.00 | 3,798 | +0.02(+0.09%) |
Sep 28, 2017 | 25.00 | 25.00 | 24.97 | 24.98 | 11,367 | -0.43(-1.70%) |
Sep 27, 2017 | 25.38 | 25.41 | 25.38 | 25.41 | 10,953 | +0.01(+0.04%) |
Sep 26, 2017 | 25.38 | 25.41 | 25.38 | 25.40 | 11,244 | +0.02(+0.08%) |
Sep 25, 2017 | 25.38 | 25.41 | 25.38 | 25.38 | 6,294 | -0.02(-0.08%) |
Sep 22, 2017 | 25.37 | 25.40 | 25.37 | 25.40 | 30,512 | +0.03(+0.12%) |
Sep 21, 2017 | 25.37 | 25.38 | 25.37 | 25.37 | 6,506 | -0.02(-0.08%) |
Sep 20, 2017 | 25.38 | 25.39 | 25.37 | 25.39 | 9,889 | +0.00(+0.00%) |
Sep 19, 2017 | 25.37 | 25.41 | 25.37 | 25.39 | 2,747 | +0.02(+0.08%) |
Sep 18, 2017 | 25.37 | 25.37 | 25.36 | 25.37 | 7,959 | -0.01(-0.04%) |
Sep 15, 2017 | 25.40 | 25.40 | 25.37 | 25.38 | 34,097 | +0.01(+0.04%) |
Sep 14, 2017 | 25.37 | 25.41 | 25.37 | 25.37 | 6,280 | +0.01(+0.04%) |
Sep 13, 2017 | 25.38 | 25.38 | 25.36 | 25.36 | 6,404 | -0.01(-0.04%) |
Sep 12, 2017 | 25.38 | 25.38 | 25.36 | 25.37 | 2,393 | -0.14(-0.55%) |
Sep 11, 2017 | 25.36 | 25.51 | 25.36 | 25.51 | 71,649 | +0.16(+0.63%) |
Sep 08, 2017 | 25.35 | 25.35 | 25.35 | 25.35 | 9,395 | -0.00(-0.01%) |
Sep 07, 2017 | 25.35 | 25.36 | 25.35 | 25.35 | 44,026 | +0.01(+0.05%) |
Sep 06, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 1,546 | +0.00(+0.00%) |
Sep 05, 2017 | 25.35 | 25.35 | 25.33 | 25.34 | 5,458 | -0.01(-0.04%) |
Sep 01, 2017 | 25.25 | 25.35 | 25.25 | 25.35 | 120,359 | +0.04(+0.16%) |
Aug 30, 2017 | 25.31 | 25.31 | 25.31 | 0 | -0.08(-0.32%) | |
Aug 29, 2017 | 25.40 | 25.45 | 25.37 | 25.39 | 6,874 | -0.08(-0.31%) |
Aug 28, 2017 | 25.37 | 25.48 | 25.36 | 25.47 | 5,867 | +0.07(+0.28%) |
Aug 25, 2017 | 25.45 | 25.48 | 25.37 | 25.40 | 8,090 | -0.08(-0.31%) |
Aug 24, 2017 | 25.34 | 25.48 | 25.34 | 25.48 | 2,987 | +0.13(+0.51%) |
Aug 23, 2017 | 25.38 | 25.41 | 25.34 | 25.35 | 8,263 | -0.12(-0.47%) |
Aug 22, 2017 | 25.42 | 25.47 | 25.41 | 25.47 | 6,681 | +0.06(+0.24%) |
Aug 21, 2017 | 25.49 | 25.49 | 25.41 | 25.41 | 5,518 | -0.06(-0.23%) |
Aug 18, 2017 | 25.43 | 25.50 | 25.36 | 25.47 | 6,633 | -0.00(-0.00%) |
Aug 17, 2017 | 25.37 | 25.47 | 25.37 | 25.47 | 2,274 | +0.08(+0.32%) |
Aug 16, 2017 | 25.37 | 25.41 | 25.35 | 25.39 | 2,272 | -0.02(-0.08%) |
Aug 15, 2017 | 25.34 | 25.41 | 25.34 | 25.41 | 7,820 | +0.07(+0.28%) |
Aug 14, 2017 | 25.31 | 25.35 | 25.31 | 25.34 | 3,871 | +0.09(+0.36%) |
Aug 11, 2017 | 25.33 | 25.33 | 25.20 | 25.25 | 13,006 | -0.03(-0.12%) |
Aug 10, 2017 | 25.26 | 25.36 | 25.21 | 25.28 | 12,687 | -0.04(-0.15%) |
Aug 09, 2017 | 25.37 | 25.37 | 25.20 | 25.32 | 21,696 | -0.06(-0.24%) |
Aug 08, 2017 | 25.42 | 25.50 | 25.38 | 25.38 | 8,865 | -0.04(-0.16%) |
Aug 07, 2017 | 25.34 | 25.44 | 25.34 | 25.42 | 5,934 | +0.08(+0.32%) |
Aug 04, 2017 | 25.35 | 25.35 | 25.34 | 25.34 | 1,705 | -0.03(-0.12%) |
Aug 03, 2017 | 25.34 | 25.38 | 25.27 | 25.37 | 15,187 | +0.00(+0.00%) |
Aug 02, 2017 | 25.32 | 25.37 | 25.32 | 25.37 | 8,393 | +0.01(+0.04%) |
Aug 01, 2017 | 25.32 | 25.37 | 25.32 | 25.36 | 3,076 | -0.00(-0.01%) |
Jul 31, 2017 | 25.30 | 25.36 | 25.30 | 25.36 | 1,783 | +0.02(+0.09%) |
Jul 28, 2017 | 25.31 | 25.35 | 25.31 | 25.34 | 9,704 | +0.04(+0.16%) |
Jul 27, 2017 | 25.29 | 25.33 | 25.29 | 25.30 | 7,782 | -0.01(-0.04%) |
Jul 26, 2017 | 25.30 | 25.31 | 25.29 | 25.31 | 3,684 | +0.05(+0.20%) |
Jul 25, 2017 | 25.26 | 25.33 | 25.25 | 25.26 | 14,658 | -0.01(-0.04%) |
Jul 24, 2017 | 25.33 | 25.50 | 25.15 | 25.27 | 42,410 | -0.13(-0.51%) |
Jul 21, 2017 | 25.37 | 25.40 | 25.27 | 25.40 | 4,327 | +0.11(+0.43%) |
Jul 20, 2017 | 25.33 | 25.43 | 25.29 | 25.29 | 18,555 | -0.10(-0.39%) |
Jul 19, 2017 | 25.33 | 25.39 | 25.30 | 25.39 | 15,664 | +0.09(+0.36%) |
Jul 18, 2017 | 25.27 | 25.33 | 25.22 | 25.30 | 9,027 | +0.01(+0.04%) |
Jul 17, 2017 | 25.30 | 25.44 | 25.21 | 25.29 | 61,697 | -0.01(-0.04%) |
Jul 14, 2017 | 25.21 | 25.31 | 25.21 | 25.30 | 7,311 | +0.12(+0.48%) |
Jul 13, 2017 | 25.22 | 25.30 | 25.18 | 25.18 | 14,996 | -0.12(-0.47%) |
Jul 12, 2017 | 25.20 | 25.31 | 25.16 | 25.30 | 7,023 | +0.15(+0.60%) |
Jul 11, 2017 | 25.15 | 25.23 | 25.13 | 25.15 | 14,421 | +0.00(+0.00%) |
Jul 10, 2017 | 25.18 | 25.19 | 25.15 | 25.15 | 4,102 | -0.01(-0.05%) |
Jul 07, 2017 | 25.16 | 25.19 | 25.15 | 25.16 | 4,800 | +0.06(+0.25%) |
Jul 06, 2017 | 25.14 | 25.19 | 25.10 | 25.10 | 9,443 | -0.06(-0.24%) |
Jul 05, 2017 | 25.13 | 25.21 | 25.13 | 25.16 | 6,354 | -0.04(-0.16%) |
Jul 03, 2017 | 25.15 | 25.20 | 25.13 | 25.20 | 2,304 | +0.01(+0.06%) |
Jun 30, 2017 | 25.10 | 25.19 | 25.10 | 25.19 | 2,618 | +0.03(+0.11%) |
Jun 29, 2017 | 25.20 | 25.23 | 25.07 | 25.16 | 11,288 | -0.09(-0.37%) |
Jun 28, 2017 | 25.23 | 25.25 | 25.19 | 25.25 | 9,391 | -0.35(-1.37%) |
Jun 27, 2017 | 25.63 | 25.64 | 25.60 | 25.60 | 10,465 | -0.01(-0.04%) |
Jun 26, 2017 | 25.64 | 25.71 | 25.61 | 25.61 | 17,144 | -0.03(-0.12%) |
Jun 23, 2017 | 25.49 | 25.64 | 25.47 | 25.64 | 18,135 | +0.15(+0.59%) |
Jun 22, 2017 | 25.50 | 25.53 | 25.46 | 25.49 | 17,806 | +0.00(+0.00%) |
Jun 21, 2017 | 25.46 | 25.49 | 25.45 | 25.49 | 13,250 | +0.05(+0.20%) |
Jun 20, 2017 | 25.47 | 25.47 | 25.42 | 25.44 | 14,499 | -0.02(-0.08%) |
Jun 19, 2017 | 25.44 | 25.48 | 25.43 | 25.46 | 9,014 | +0.02(+0.08%) |
Jun 16, 2017 | 25.41 | 25.47 | 25.41 | 25.44 | 6,095 | +0.03(+0.12%) |
Jun 15, 2017 | 25.40 | 25.47 | 25.38 | 25.41 | 5,139 | +0.00(+0.00%) |
Jun 14, 2017 | 25.45 | 25.46 | 25.37 | 25.41 | 9,885 | +0.00(+0.00%) |
Jun 13, 2017 | 25.41 | 25.41 | 25.37 | 25.41 | 6,776 | -0.02(-0.07%) |
Jun 12, 2017 | 25.42 | 25.43 | 25.34 | 25.43 | 8,252 | +0.01(+0.02%) |
Jun 09, 2017 | 25.40 | 25.47 | 25.40 | 25.42 | 7,519 | -0.01(-0.03%) |
Jun 08, 2017 | 25.40 | 25.43 | 25.36 | 25.43 | 9,726 | +0.08(+0.30%) |
Jun 07, 2017 | 25.37 | 25.43 | 25.30 | 25.35 | 18,180 | +0.04(+0.17%) |
Jun 06, 2017 | 25.58 | 25.58 | 25.30 | 25.31 | 13,346 | -0.12(-0.47%) |
Jun 05, 2017 | 25.37 | 25.55 | 25.37 | 25.43 | 8,707 | -0.22(-0.86%) |
Jun 02, 2017 | 25.37 | 25.65 | 25.37 | 25.65 | 4,408 | +0.20(+0.79%) |
Jun 01, 2017 | 25.50 | 25.50 | 25.35 | 25.45 | 2,258 | -0.05(-0.20%) |
May 31, 2017 | 25.25 | 25.50 | 25.25 | 25.50 | 18,192 | +0.25(+0.99%) |
May 30, 2017 | 25.27 | 25.34 | 25.23 | 25.25 | 5,371 | -0.05(-0.20%) |
May 26, 2017 | 25.26 | 25.30 | 25.25 | 25.30 | 4,799 | -0.02(-0.08%) |
May 25, 2017 | 25.37 | 25.37 | 25.28 | 25.32 | 6,469 | +0.01(+0.05%) |
May 24, 2017 | 25.22 | 25.35 | 25.22 | 25.31 | 8,681 | +0.07(+0.26%) |
May 23, 2017 | 25.31 | 25.35 | 25.24 | 25.24 | 13,375 | -0.10(-0.39%) |
May 22, 2017 | 25.24 | 25.34 | 25.24 | 25.34 | 4,155 | +0.07(+0.28%) |
May 19, 2017 | 25.27 | 25.29 | 25.27 | 25.27 | 1,257 | +0.04(+0.16%) |
May 18, 2017 | 25.23 | 25.32 | 25.23 | 25.23 | 6,439 | -0.14(-0.55%) |
May 17, 2017 | 25.27 | 25.37 | 25.27 | 25.37 | 3,191 | +0.05(+0.20%) |
May 16, 2017 | 25.33 | 25.36 | 25.32 | 25.32 | 4,319 | -0.06(-0.24%) |
May 15, 2017 | 25.26 | 25.39 | 25.26 | 25.38 | 8,449 | +0.01(+0.05%) |
May 12, 2017 | 25.20 | 25.37 | 25.20 | 25.37 | 8,733 | +0.12(+0.49%) |
May 11, 2017 | 25.23 | 25.25 | 25.23 | 25.24 | 1,924 | -0.07(-0.26%) |
May 10, 2017 | 25.28 | 25.31 | 25.22 | 25.31 | 7,453 | +0.07(+0.28%) |
May 09, 2017 | 25.24 | 25.29 | 25.24 | 25.24 | 8,631 | -0.06(-0.24%) |
May 08, 2017 | 25.28 | 25.32 | 25.24 | 25.30 | 7,912 | -0.05(-0.19%) |
May 05, 2017 | 25.26 | 25.35 | 25.25 | 25.35 | 1,288 | +0.08(+0.31%) |
May 04, 2017 | 25.36 | 25.36 | 25.26 | 25.27 | 2,765 | -0.07(-0.28%) |
May 03, 2017 | 25.22 | 25.34 | 25.22 | 25.34 | 12,162 | +0.11(+0.44%) |
May 02, 2017 | 25.23 | 25.30 | 25.21 | 25.23 | 23,527 | -0.01(-0.04%) |