Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.23 | 27.44 | 27.21 | 27.44 | 1,424 | +0.38(+1.40%) |
Sep 28, 2017 | 26.97 | 27.06 | 26.93 | 27.06 | 37,500 | +0.23(+0.86%) |
Sep 27, 2017 | 27.00 | 27.06 | 26.83 | 26.83 | 4,710 | -0.39(-1.44%) |
Sep 26, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 140 | -0.22(-0.80%) |
Sep 22, 2017 | 27.36 | 27.44 | 27.35 | 27.44 | 3,400 | +0.29(+1.07%) |
Sep 21, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 400 | -0.19(-0.69%) |
Sep 20, 2017 | 27.34 | 27.34 | 27.34 | 27.34 | 363 | +0.33(+1.23%) |
Sep 19, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 27.02 | 27.02 | 27.01 | 27.01 | 1,030 | -0.00(-0.00%) |
Sep 15, 2017 | 27.00 | 27.01 | 27.00 | 27.01 | 500 | -0.02(-0.07%) |
Sep 14, 2017 | 27.00 | 27.04 | 27.00 | 27.03 | 4,761 | -0.02(-0.07%) |
Sep 13, 2017 | 26.99 | 27.05 | 26.97 | 27.05 | 1,950 | +0.11(+0.41%) |
Sep 12, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 1,229 | +0.45(+1.68%) |
Sep 11, 2017 | 26.57 | 26.58 | 26.50 | 26.50 | 4,927 | +0.30(+1.13%) |
Sep 08, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 250 | -0.20(-0.76%) |
Sep 07, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 177 | +0.41(+1.58%) |
Sep 06, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 249 | +0.00(+0.00%) |
Sep 05, 2017 | 26.85 | 26.85 | 25.99 | 25.99 | 9,730 | +0.13(+0.50%) |
Sep 01, 2017 | 25.86 | 25.86 | 25.86 | 25.86 | 1,180 | -0.04(-0.15%) |
Aug 31, 2017 | 25.84 | 25.90 | 25.84 | 25.90 | 350 | +0.33(+1.29%) |
Aug 30, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Aug 29, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 1,920 | -0.10(-0.40%) |
Aug 28, 2017 | 25.71 | 25.71 | 25.67 | 25.67 | 1,280 | -0.06(-0.23%) |
Aug 25, 2017 | 25.73 | 25.73 | 25.73 | 25.73 | 108 | +0.28(+1.11%) |
Aug 24, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 23, 2017 | 25.44 | 25.45 | 25.44 | 25.45 | 1,900 | +0.19(+0.74%) |
Aug 22, 2017 | 25.31 | 25.31 | 25.26 | 25.26 | 200 | +0.11(+0.44%) |
Aug 21, 2017 | 25.06 | 25.15 | 25.06 | 25.15 | 1,083 | +0.14(+0.56%) |
Aug 18, 2017 | 25.09 | 25.09 | 25.01 | 25.01 | 2,100 | -0.14(-0.56%) |
Aug 17, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 148 | -0.16(-0.63%) |
Aug 16, 2017 | 25.21 | 25.31 | 25.21 | 25.31 | 7,300 | +0.10(+0.39%) |
Aug 15, 2017 | 25.12 | 25.21 | 25.12 | 25.21 | 5,300 | +0.01(+0.04%) |
Aug 14, 2017 | 24.90 | 25.20 | 24.89 | 25.20 | 16,226 | +0.77(+3.15%) |
Aug 11, 2017 | 24.43 | 24.43 | 24.42 | 24.43 | 30,755 | +0.25(+1.03%) |
Aug 10, 2017 | 24.18 | 24.41 | 24.18 | 24.18 | 11,935 | -0.20(-0.82%) |
Aug 09, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 1,000 | -0.47(-1.89%) |
Aug 08, 2017 | 24.85 | 24.85 | 24.85 | 24.85 | 4 | +0.00(+0.00%) |
Aug 07, 2017 | 24.83 | 24.85 | 24.83 | 24.85 | 900 | -0.15(-0.60%) |
Aug 04, 2017 | 25.23 | 25.23 | 25.00 | 25.00 | 244 | -0.69(-2.69%) |
Aug 03, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 20 | +0.00(+0.00%) |
Aug 01, 2017 | 25.79 | 25.83 | 25.69 | 25.69 | 10,000 | -0.34(-1.31%) |
Jul 31, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 2 | +0.11(+0.42%) |
Jul 28, 2017 | 25.92 | 25.92 | 25.91 | 25.92 | 140,701 | +0.15(+0.58%) |
Jul 27, 2017 | 26.00 | 26.00 | 25.77 | 25.77 | 83,389 | -0.10(-0.39%) |
Jul 26, 2017 | 25.91 | 25.91 | 25.87 | 25.87 | 84,952 | -0.12(-0.46%) |
Jul 25, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 19 | +0.00(+0.00%) |
Jul 24, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 1 | -0.01(-0.04%) |
Jul 21, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 55 | +0.00(+0.00%) |
Jul 20, 2017 | 26.00 | 26.02 | 26.00 | 26.00 | 42,549 | +0.18(+0.70%) |
Jul 19, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 809 | -0.24(-0.92%) |
Jul 18, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 60 | +0.00(+0.00%) |
Jul 17, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 6 | +0.00(+0.00%) |
Jul 14, 2017 | 26.12 | 26.12 | 26.06 | 26.06 | 434 | +0.03(+0.12%) |
Jul 13, 2017 | 26.16 | 26.16 | 26.01 | 26.03 | 572 | -0.16(-0.61%) |
Jul 12, 2017 | 26.18 | 26.19 | 26.18 | 26.19 | 578 | +0.59(+2.30%) |
Jul 11, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 3 | +0.01(+0.04%) |
Jul 10, 2017 | 25.55 | 25.63 | 25.55 | 25.59 | 1,230 | +0.03(+0.12%) |
Jul 07, 2017 | 25.56 | 25.56 | 25.56 | 25.56 | 100 | +0.00(+0.00%) |
Jul 06, 2017 | 25.71 | 25.71 | 25.56 | 25.56 | 4,400 | -0.18(-0.70%) |
Jul 05, 2017 | 25.74 | 25.74 | 25.74 | 25.74 | 582 | -0.17(-0.66%) |