Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.80 | 25.91 | 25.80 | 25.89 | 35,914 | +0.02(+0.09%) |
Sep 28, 2017 | 25.85 | 25.87 | 25.75 | 25.86 | 38,143 | +0.04(+0.17%) |
Sep 27, 2017 | 25.88 | 25.88 | 25.76 | 25.82 | 34,974 | -0.07(-0.27%) |
Sep 26, 2017 | 25.90 | 25.91 | 25.84 | 25.89 | 49,252 | +0.01(+0.04%) |
Sep 25, 2017 | 25.80 | 25.88 | 25.80 | 25.88 | 25,832 | +0.05(+0.19%) |
Sep 22, 2017 | 25.81 | 25.85 | 25.79 | 25.83 | 22,907 | +0.09(+0.35%) |
Sep 21, 2017 | 25.87 | 25.87 | 25.74 | 25.74 | 25,680 | -0.06(-0.23%) |
Sep 20, 2017 | 25.91 | 25.91 | 25.72 | 25.80 | 25,751 | -0.03(-0.12%) |
Sep 19, 2017 | 25.81 | 25.83 | 25.76 | 25.83 | 29,913 | +0.08(+0.31%) |
Sep 18, 2017 | 25.80 | 25.80 | 25.73 | 25.75 | 21,787 | -0.04(-0.16%) |
Sep 15, 2017 | 25.69 | 25.79 | 25.69 | 25.79 | 41,277 | +0.09(+0.33%) |
Sep 14, 2017 | 25.63 | 25.73 | 25.63 | 25.70 | 25,746 | +0.01(+0.06%) |
Sep 13, 2017 | 25.75 | 25.75 | 25.66 | 25.69 | 70,013 | -0.05(-0.19%) |
Sep 12, 2017 | 25.77 | 25.78 | 25.63 | 25.74 | 26,570 | +0.00(+0.00%) |
Sep 11, 2017 | 25.71 | 25.75 | 25.67 | 25.74 | 26,822 | +0.07(+0.27%) |
Sep 08, 2017 | 25.64 | 25.70 | 25.63 | 25.67 | 33,136 | -0.04(-0.16%) |
Sep 07, 2017 | 25.75 | 25.75 | 25.65 | 25.71 | 30,969 | +0.03(+0.12%) |
Sep 06, 2017 | 25.63 | 25.70 | 25.63 | 25.68 | 32,025 | -0.01(-0.02%) |
Sep 05, 2017 | 25.71 | 25.77 | 25.64 | 25.69 | 27,941 | -0.08(-0.33%) |
Sep 01, 2017 | 25.70 | 25.78 | 25.70 | 25.77 | 18,393 | +0.04(+0.15%) |
Aug 31, 2017 | 25.59 | 25.74 | 25.59 | 25.73 | 28,150 | +0.08(+0.32%) |
Aug 30, 2017 | 25.59 | 25.65 | 25.57 | 25.65 | 33,817 | +0.02(+0.08%) |
Aug 29, 2017 | 25.59 | 25.67 | 25.58 | 25.63 | 19,100 | -0.02(-0.08%) |
Aug 28, 2017 | 25.69 | 25.69 | 25.59 | 25.65 | 28,627 | -0.04(-0.16%) |
Aug 25, 2017 | 25.62 | 25.69 | 25.62 | 25.69 | 22,759 | +0.06(+0.23%) |
Aug 24, 2017 | 25.66 | 25.66 | 25.55 | 25.63 | 41,251 | +0.01(+0.04%) |
Aug 23, 2017 | 25.62 | 25.63 | 25.54 | 25.62 | 47,035 | +0.01(+0.04%) |
Aug 22, 2017 | 25.60 | 25.61 | 25.52 | 25.61 | 17,374 | +0.07(+0.27%) |
Aug 21, 2017 | 25.58 | 25.58 | 25.47 | 25.54 | 22,241 | +0.03(+0.12%) |
Aug 18, 2017 | 25.44 | 25.52 | 25.44 | 25.51 | 42,759 | +0.01(+0.04%) |
Aug 17, 2017 | 25.59 | 25.59 | 25.49 | 25.50 | 32,071 | -0.09(-0.35%) |
Aug 16, 2017 | 25.58 | 25.62 | 25.53 | 25.59 | 14,856 | +0.04(+0.16%) |
Aug 15, 2017 | 25.51 | 25.56 | 25.47 | 25.55 | 119,565 | +0.03(+0.11%) |
Aug 14, 2017 | 25.43 | 25.62 | 25.43 | 25.52 | 26,863 | +0.09(+0.35%) |
Aug 11, 2017 | 25.34 | 25.49 | 25.34 | 25.43 | 58,268 | -0.04(-0.16%) |
Aug 10, 2017 | 25.49 | 25.55 | 25.43 | 25.47 | 63,439 | -0.12(-0.47%) |
Aug 09, 2017 | 25.53 | 25.60 | 25.53 | 25.59 | 46,184 | +0.02(+0.08%) |
Aug 08, 2017 | 25.64 | 25.64 | 25.55 | 25.57 | 41,678 | -0.04(-0.14%) |
Aug 07, 2017 | 25.65 | 25.65 | 25.56 | 25.61 | 86,717 | +0.03(+0.12%) |
Aug 04, 2017 | 25.71 | 25.71 | 25.55 | 25.57 | 87,067 | -0.10(-0.37%) |
Aug 03, 2017 | 25.73 | 25.73 | 25.63 | 25.67 | 55,687 | +0.01(+0.04%) |
Aug 02, 2017 | 25.73 | 25.73 | 25.61 | 25.66 | 21,270 | -0.07(-0.27%) |
Aug 01, 2017 | 25.71 | 25.73 | 25.66 | 25.73 | 30,949 | +0.06(+0.23%) |
Jul 31, 2017 | 25.60 | 25.67 | 25.58 | 25.67 | 43,206 | +0.07(+0.27%) |
Jul 28, 2017 | 25.58 | 25.60 | 25.54 | 25.60 | 24,990 | +0.01(+0.04%) |
Jul 27, 2017 | 25.58 | 25.59 | 25.51 | 25.59 | 34,797 | -0.01(-0.04%) |
Jul 26, 2017 | 25.53 | 25.62 | 25.51 | 25.60 | 31,785 | +0.10(+0.41%) |
Jul 25, 2017 | 25.60 | 25.60 | 25.47 | 25.50 | 34,774 | -0.08(-0.33%) |
Jul 24, 2017 | 25.56 | 25.61 | 25.52 | 25.58 | 67,217 | -0.02(-0.06%) |
Jul 21, 2017 | 25.62 | 25.62 | 25.50 | 25.60 | 28,836 | +0.05(+0.18%) |
Jul 20, 2017 | 25.55 | 25.61 | 25.54 | 25.55 | 19,059 | +0.01(+0.04%) |
Jul 19, 2017 | 25.48 | 25.54 | 25.47 | 25.54 | 44,799 | +0.09(+0.35%) |
Jul 18, 2017 | 25.41 | 25.49 | 25.40 | 25.45 | 138,278 | -0.01(-0.04%) |
Jul 17, 2017 | 25.52 | 25.52 | 25.46 | 25.46 | 21,506 | -0.03(-0.12%) |
Jul 14, 2017 | 25.39 | 25.50 | 25.39 | 25.49 | 27,416 | +0.09(+0.35%) |
Jul 13, 2017 | 25.39 | 25.46 | 25.35 | 25.40 | 30,526 | -0.04(-0.16%) |
Jul 12, 2017 | 25.38 | 25.46 | 25.38 | 25.44 | 106,299 | +0.13(+0.51%) |
Jul 11, 2017 | 25.32 | 25.32 | 25.22 | 25.31 | 75,100 | +0.02(+0.08%) |
Jul 10, 2017 | 25.28 | 25.32 | 25.22 | 25.29 | 39,843 | +0.06(+0.24%) |
Jul 07, 2017 | 25.18 | 25.26 | 25.18 | 25.23 | 24,376 | -0.02(-0.10%) |
Jul 06, 2017 | 25.37 | 25.37 | 25.25 | 25.25 | 49,922 | -0.37(-1.43%) |
Jul 05, 2017 | 25.66 | 25.66 | 25.59 | 25.62 | 27,148 | -0.02(-0.08%) |