Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.95 | 26.99 | 26.91 | 26.95 | 6,925 | +0.00(+0.00%) |
Sep 28, 2017 | 26.88 | 26.95 | 26.88 | 26.95 | 5,852 | +0.04(+0.13%) |
Sep 27, 2017 | 26.89 | 26.95 | 26.76 | 26.91 | 15,993 | +0.12(+0.46%) |
Sep 26, 2017 | 26.76 | 26.80 | 26.76 | 26.79 | 16,715 | +0.06(+0.23%) |
Sep 25, 2017 | 26.68 | 26.79 | 26.64 | 26.72 | 15,245 | +0.04(+0.13%) |
Sep 22, 2017 | 26.68 | 26.71 | 26.66 | 26.69 | 6,147 | -0.05(-0.18%) |
Sep 21, 2017 | 26.66 | 26.74 | 26.66 | 26.73 | 2,329 | -0.01(-0.02%) |
Sep 20, 2017 | 26.87 | 26.87 | 26.69 | 26.74 | 14,548 | -0.03(-0.11%) |
Sep 19, 2017 | 26.89 | 26.89 | 26.75 | 26.77 | 15,504 | +0.04(+0.13%) |
Sep 18, 2017 | 26.87 | 26.87 | 26.71 | 26.74 | 13,387 | -0.02(-0.09%) |
Sep 15, 2017 | 26.63 | 26.76 | 26.63 | 26.76 | 18,075 | +0.09(+0.35%) |
Sep 14, 2017 | 26.70 | 26.72 | 26.64 | 26.66 | 13,958 | -0.05(-0.18%) |
Sep 13, 2017 | 26.64 | 26.71 | 26.64 | 26.71 | 6,734 | +0.08(+0.31%) |
Sep 12, 2017 | 26.65 | 26.66 | 26.54 | 26.63 | 11,148 | +0.13(+0.48%) |
Sep 11, 2017 | 26.40 | 26.53 | 26.40 | 26.50 | 20,246 | +0.29(+1.10%) |
Sep 08, 2017 | 26.21 | 26.28 | 26.20 | 26.21 | 3,911 | -0.05(-0.20%) |
Sep 07, 2017 | 26.35 | 26.35 | 26.24 | 26.27 | 2,965 | -0.12(-0.44%) |
Sep 06, 2017 | 26.37 | 26.39 | 26.31 | 26.38 | 11,127 | +0.11(+0.41%) |
Sep 05, 2017 | 26.50 | 26.50 | 26.14 | 26.27 | 17,450 | -0.26(-0.97%) |
Sep 01, 2017 | 26.42 | 26.54 | 26.42 | 26.53 | 7,006 | +0.14(+0.54%) |
Aug 31, 2017 | 26.31 | 26.39 | 26.31 | 26.39 | 4,355 | +0.23(+0.87%) |
Aug 30, 2017 | 26.15 | 26.27 | 26.09 | 26.16 | 19,766 | +0.02(+0.08%) |
Aug 29, 2017 | 26.04 | 26.14 | 25.95 | 26.14 | 3,594 | +0.09(+0.36%) |
Aug 28, 2017 | 26.06 | 26.13 | 26.03 | 26.04 | 7,052 | -0.03(-0.10%) |
Aug 25, 2017 | 26.15 | 26.17 | 26.06 | 26.07 | 7,669 | +0.05(+0.20%) |
Aug 24, 2017 | 26.01 | 26.09 | 26.01 | 26.02 | 6,890 | -0.05(-0.19%) |
Aug 23, 2017 | 26.05 | 26.10 | 26.03 | 26.07 | 3,458 | -0.04(-0.15%) |
Aug 22, 2017 | 25.81 | 26.11 | 25.81 | 26.11 | 11,002 | +0.30(+1.15%) |
Aug 21, 2017 | 25.78 | 25.83 | 25.73 | 25.81 | 9,626 | +0.03(+0.12%) |
Aug 18, 2017 | 25.94 | 25.94 | 25.76 | 25.78 | 12,731 | -0.10(-0.38%) |
Aug 17, 2017 | 26.18 | 26.21 | 25.88 | 25.88 | 10,812 | -0.39(-1.50%) |
Aug 16, 2017 | 26.33 | 26.36 | 26.25 | 26.27 | 8,452 | +0.01(+0.05%) |
Aug 15, 2017 | 26.35 | 26.35 | 26.23 | 26.26 | 6,428 | +0.05(+0.18%) |
Aug 14, 2017 | 26.15 | 26.25 | 26.15 | 26.21 | 6,725 | +0.25(+0.96%) |
Aug 11, 2017 | 26.01 | 26.04 | 25.93 | 25.96 | 11,764 | -0.02(-0.09%) |
Aug 10, 2017 | 26.27 | 26.27 | 25.96 | 25.98 | 30,680 | -0.37(-1.40%) |
Aug 09, 2017 | 26.41 | 26.41 | 26.33 | 26.35 | 12,831 | -0.06(-0.22%) |
Aug 08, 2017 | 26.40 | 26.63 | 26.38 | 26.41 | 17,423 | -0.05(-0.18%) |
Aug 07, 2017 | 26.44 | 26.48 | 26.42 | 26.46 | 15,864 | +0.05(+0.20%) |
Aug 04, 2017 | 26.43 | 26.44 | 26.40 | 26.41 | 7,966 | +0.04(+0.17%) |
Aug 03, 2017 | 26.39 | 26.42 | 26.36 | 26.36 | 7,530 | -0.03(-0.10%) |
Aug 02, 2017 | 26.39 | 26.40 | 26.31 | 26.39 | 4,712 | +0.04(+0.13%) |
Aug 01, 2017 | 26.42 | 26.42 | 26.30 | 26.35 | 13,667 | +0.03(+0.10%) |
Jul 31, 2017 | 26.35 | 26.35 | 26.29 | 26.33 | 19,696 | +0.06(+0.24%) |
Jul 28, 2017 | 26.27 | 26.27 | 26.23 | 26.27 | 4,305 | -0.03(-0.10%) |
Jul 27, 2017 | 26.41 | 26.41 | 26.17 | 26.29 | 4,580 | +0.00(+0.00%) |
Jul 26, 2017 | 26.46 | 26.46 | 26.25 | 26.29 | 22,107 | +0.00(+0.02%) |
Jul 25, 2017 | 26.35 | 26.37 | 26.29 | 26.29 | 24,233 | +0.07(+0.25%) |
Jul 24, 2017 | 26.25 | 26.25 | 26.15 | 26.22 | 6,695 | -0.01(-0.03%) |
Jul 21, 2017 | 26.29 | 26.29 | 26.16 | 26.23 | 9,631 | -0.06(-0.23%) |
Jul 20, 2017 | 26.41 | 26.41 | 26.26 | 26.29 | 5,745 | +0.04(+0.15%) |
Jul 19, 2017 | 26.19 | 26.28 | 26.19 | 26.25 | 6,951 | +0.07(+0.26%) |
Jul 18, 2017 | 26.14 | 26.19 | 26.09 | 26.19 | 8,343 | -0.03(-0.10%) |
Jul 17, 2017 | 26.16 | 26.23 | 26.15 | 26.21 | 15,086 | +0.05(+0.20%) |
Jul 14, 2017 | 26.08 | 26.16 | 26.04 | 26.16 | 5,582 | +0.15(+0.57%) |
Jul 13, 2017 | 26.01 | 26.03 | 25.98 | 26.01 | 6,828 | +0.02(+0.08%) |
Jul 12, 2017 | 25.82 | 25.99 | 25.82 | 25.99 | 11,245 | +0.20(+0.79%) |
Jul 11, 2017 | 25.73 | 25.83 | 25.68 | 25.79 | 6,329 | -0.05(-0.20%) |
Jul 10, 2017 | 25.84 | 25.87 | 25.81 | 25.84 | 16,886 | +0.01(+0.02%) |
Jul 07, 2017 | 25.75 | 25.86 | 25.75 | 25.83 | 13,725 | +0.15(+0.57%) |
Jul 06, 2017 | 25.84 | 25.92 | 25.67 | 25.69 | 19,069 | -0.23(-0.87%) |
Jul 05, 2017 | 25.98 | 25.98 | 25.86 | 25.91 | 15,976 | -0.04(-0.15%) |