Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.63 | 26.79 | 26.63 | 26.76 | 5,672 | +0.07(+0.25%) |
Sep 28, 2017 | 26.63 | 26.76 | 26.63 | 26.69 | 3,667 | -0.06(-0.21%) |
Sep 27, 2017 | 26.65 | 26.75 | 26.56 | 26.75 | 5,295 | +0.19(+0.71%) |
Sep 26, 2017 | 26.59 | 26.63 | 26.54 | 26.56 | 9,085 | +0.05(+0.18%) |
Sep 25, 2017 | 26.48 | 26.56 | 26.48 | 26.51 | 2,798 | -0.07(-0.26%) |
Sep 22, 2017 | 26.45 | 26.59 | 26.45 | 26.58 | 4,274 | +0.00(+0.01%) |
Sep 21, 2017 | 26.61 | 26.61 | 26.45 | 26.58 | 4,238 | +0.02(+0.07%) |
Sep 20, 2017 | 26.57 | 26.59 | 26.51 | 26.56 | 1,775 | +0.09(+0.32%) |
Sep 19, 2017 | 26.49 | 26.52 | 26.42 | 26.47 | 6,404 | +0.06(+0.22%) |
Sep 18, 2017 | 26.41 | 26.48 | 26.38 | 26.41 | 4,948 | +0.10(+0.40%) |
Sep 15, 2017 | 26.36 | 26.36 | 26.25 | 26.31 | 5,355 | +0.04(+0.14%) |
Sep 14, 2017 | 26.34 | 26.40 | 26.27 | 26.27 | 2,723 | -0.12(-0.47%) |
Sep 13, 2017 | 26.31 | 26.46 | 26.31 | 26.40 | 19,338 | +0.04(+0.14%) |
Sep 12, 2017 | 26.34 | 26.41 | 26.30 | 26.36 | 4,788 | +0.09(+0.32%) |
Sep 11, 2017 | 26.24 | 26.31 | 26.21 | 26.27 | 12,423 | +0.24(+0.91%) |
Sep 08, 2017 | 26.07 | 26.10 | 26.01 | 26.03 | 4,177 | -0.02(-0.08%) |
Sep 07, 2017 | 26.13 | 26.13 | 26.04 | 26.05 | 3,859 | -0.07(-0.25%) |
Sep 06, 2017 | 26.19 | 26.19 | 26.06 | 26.12 | 3,351 | +0.03(+0.11%) |
Sep 05, 2017 | 26.26 | 26.36 | 26.04 | 26.09 | 47,919 | -0.28(-1.08%) |
Sep 01, 2017 | 26.31 | 26.41 | 26.25 | 26.38 | 3,503 | +0.12(+0.47%) |
Aug 31, 2017 | 26.02 | 26.25 | 26.02 | 26.25 | 14,777 | +0.29(+1.13%) |
Aug 30, 2017 | 25.85 | 26.00 | 25.79 | 25.96 | 3,299 | +0.13(+0.51%) |
Aug 29, 2017 | 25.78 | 25.88 | 25.76 | 25.83 | 4,593 | -0.10(-0.37%) |
Aug 28, 2017 | 25.87 | 25.92 | 25.83 | 25.92 | 8,443 | +0.02(+0.08%) |
Aug 25, 2017 | 25.87 | 25.97 | 25.87 | 25.90 | 4,868 | +0.06(+0.24%) |
Aug 24, 2017 | 25.93 | 25.93 | 25.71 | 25.84 | 10,542 | -0.06(-0.24%) |
Aug 23, 2017 | 25.74 | 25.91 | 25.74 | 25.90 | 3,131 | +0.00(+0.00%) |
Aug 22, 2017 | 25.82 | 25.94 | 25.77 | 25.90 | 2,378 | +0.26(+1.03%) |
Aug 21, 2017 | 25.61 | 25.69 | 25.60 | 25.64 | 8,818 | +0.04(+0.16%) |
Aug 18, 2017 | 25.48 | 25.67 | 25.47 | 25.60 | 7,284 | +0.03(+0.13%) |
Aug 17, 2017 | 25.87 | 25.93 | 25.54 | 25.57 | 12,771 | -0.34(-1.30%) |
Aug 16, 2017 | 25.93 | 26.01 | 25.90 | 25.90 | 3,153 | -0.02(-0.07%) |
Aug 15, 2017 | 25.89 | 25.92 | 25.82 | 25.92 | 2,374 | +0.02(+0.07%) |
Aug 14, 2017 | 25.85 | 25.99 | 25.85 | 25.90 | 3,873 | +0.16(+0.62%) |
Aug 11, 2017 | 25.52 | 25.74 | 25.52 | 25.74 | 3,018 | +0.15(+0.59%) |
Aug 10, 2017 | 25.90 | 25.95 | 25.59 | 25.59 | 6,960 | -0.46(-1.78%) |
Aug 09, 2017 | 25.99 | 26.05 | 25.93 | 26.05 | 3,552 | -0.08(-0.29%) |
Aug 08, 2017 | 26.08 | 26.27 | 26.08 | 26.13 | 90,139 | -0.17(-0.65%) |
Aug 07, 2017 | 26.22 | 26.30 | 26.20 | 26.30 | 14,563 | +0.20(+0.78%) |
Aug 04, 2017 | 26.13 | 26.15 | 26.06 | 26.10 | 3,000 | +0.14(+0.52%) |
Aug 03, 2017 | 26.03 | 26.03 | 25.95 | 25.96 | 3,408 | -0.06(-0.24%) |
Aug 02, 2017 | 25.99 | 26.04 | 25.85 | 26.03 | 24,246 | +0.03(+0.12%) |
Aug 01, 2017 | 25.85 | 26.05 | 25.85 | 25.99 | 6,981 | +0.08(+0.29%) |
Jul 31, 2017 | 26.02 | 26.06 | 25.92 | 25.92 | 6,867 | -0.05(-0.21%) |
Jul 28, 2017 | 25.97 | 26.01 | 25.96 | 25.97 | 2,632 | +0.01(+0.05%) |
Jul 27, 2017 | 26.12 | 26.12 | 25.84 | 25.96 | 5,265 | -0.13(-0.50%) |
Jul 26, 2017 | 26.19 | 26.19 | 26.07 | 26.09 | 5,540 | -0.01(-0.04%) |
Jul 25, 2017 | 26.13 | 26.22 | 26.06 | 26.10 | 4,163 | +0.09(+0.35%) |
Jul 24, 2017 | 25.96 | 26.06 | 25.92 | 26.01 | 4,428 | +0.01(+0.03%) |
Jul 21, 2017 | 25.94 | 26.00 | 25.93 | 26.00 | 6,248 | -0.07(-0.26%) |
Jul 20, 2017 | 26.14 | 26.16 | 26.07 | 26.07 | 4,499 | -0.09(-0.35%) |
Jul 19, 2017 | 26.02 | 26.16 | 25.99 | 26.16 | 10,460 | +0.19(+0.71%) |
Jul 18, 2017 | 25.92 | 26.00 | 25.92 | 25.97 | 4,872 | +0.02(+0.07%) |
Jul 17, 2017 | 26.06 | 26.06 | 25.94 | 25.96 | 16,226 | -0.07(-0.27%) |
Jul 14, 2017 | 25.87 | 26.05 | 25.87 | 26.03 | 8,243 | +0.11(+0.41%) |
Jul 13, 2017 | 25.98 | 25.98 | 25.93 | 25.92 | 1,834 | +0.08(+0.33%) |
Jul 12, 2017 | 25.71 | 25.90 | 25.71 | 25.84 | 7,908 | +0.23(+0.89%) |
Jul 11, 2017 | 25.58 | 25.66 | 25.55 | 25.61 | 4,162 | -0.02(-0.07%) |
Jul 10, 2017 | 25.49 | 25.64 | 25.49 | 25.63 | 11,397 | +0.05(+0.19%) |
Jul 07, 2017 | 25.47 | 25.58 | 25.45 | 25.58 | 3,450 | +0.18(+0.71%) |
Jul 06, 2017 | 25.48 | 25.48 | 25.34 | 25.40 | 2,363 | -0.16(-0.64%) |
Jul 05, 2017 | 25.47 | 25.61 | 25.43 | 25.56 | 17,414 | +0.05(+0.19%) |