Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.09 | 26.15 | 25.96 | 26.09 | 41,213 | +0.00(+0.00%) |
Aug 30, 2017 | 25.93 | 26.09 | 25.93 | 26.09 | 29,165 | +0.02(+0.08%) |
Aug 29, 2017 | 25.84 | 26.07 | 25.84 | 26.07 | 15,825 | -0.03(-0.11%) |
Aug 28, 2017 | 25.92 | 26.10 | 25.91 | 26.10 | 31,669 | +0.19(+0.73%) |
Aug 25, 2017 | 25.94 | 26.10 | 25.89 | 25.91 | 24,221 | +0.04(+0.15%) |
Aug 24, 2017 | 25.82 | 25.88 | 25.75 | 25.87 | 24,200 | +0.05(+0.19%) |
Aug 23, 2017 | 25.72 | 25.85 | 25.72 | 25.82 | 20,070 | +0.11(+0.43%) |
Aug 22, 2017 | 25.79 | 25.84 | 25.70 | 25.71 | 15,181 | +0.02(+0.08%) |
Aug 21, 2017 | 25.72 | 25.80 | 25.68 | 25.69 | 21,440 | -0.14(-0.54%) |
Aug 18, 2017 | 25.75 | 25.83 | 25.66 | 25.83 | 32,423 | +0.01(+0.04%) |
Aug 17, 2017 | 25.78 | 25.87 | 25.76 | 25.82 | 13,170 | -0.05(-0.19%) |
Aug 16, 2017 | 25.72 | 25.87 | 25.72 | 25.87 | 22,338 | +0.10(+0.39%) |
Aug 15, 2017 | 25.84 | 25.86 | 25.69 | 25.77 | 19,718 | -0.02(-0.08%) |
Aug 14, 2017 | 25.83 | 25.89 | 25.75 | 25.79 | 8,696 | +0.01(+0.04%) |
Aug 11, 2017 | 25.67 | 25.88 | 25.61 | 25.78 | 17,606 | +0.08(+0.31%) |
Aug 10, 2017 | 25.73 | 25.75 | 25.59 | 25.70 | 20,903 | -0.09(-0.35%) |
Aug 09, 2017 | 25.78 | 25.84 | 25.72 | 25.79 | 23,275 | -0.06(-0.23%) |
Aug 08, 2017 | 25.78 | 25.85 | 25.77 | 25.85 | 30,916 | +0.03(+0.12%) |
Aug 07, 2017 | 25.78 | 25.82 | 25.73 | 25.82 | 67,558 | -0.05(-0.19%) |
Aug 04, 2017 | 25.79 | 25.87 | 25.74 | 25.87 | 18,181 | +0.09(+0.35%) |
Aug 03, 2017 | 25.76 | 25.81 | 25.73 | 25.78 | 21,090 | +0.04(+0.16%) |
Aug 02, 2017 | 25.72 | 25.79 | 25.72 | 25.74 | 17,168 | +0.00(+0.02%) |
Aug 01, 2017 | 25.73 | 25.78 | 25.68 | 25.74 | 52,613 | -0.04(-0.17%) |
Jul 31, 2017 | 25.69 | 25.83 | 25.69 | 25.78 | 31,320 | +0.09(+0.35%) |
Jul 28, 2017 | 25.69 | 25.75 | 25.66 | 25.69 | 20,636 | -0.02(-0.08%) |
Jul 27, 2017 | 25.69 | 25.75 | 25.66 | 25.71 | 32,781 | -0.01(-0.04%) |
Jul 26, 2017 | 25.67 | 25.72 | 25.65 | 25.72 | 9,065 | +0.05(+0.19%) |
Jul 25, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 23,675 | -0.05(-0.19%) |
Jul 24, 2017 | 25.71 | 25.81 | 25.71 | 25.72 | 11,102 | -0.04(-0.16%) |
Jul 21, 2017 | 25.75 | 25.77 | 25.72 | 25.76 | 25,732 | +0.05(+0.19%) |
Jul 20, 2017 | 25.69 | 25.77 | 25.68 | 25.71 | 67,741 | +0.03(+0.12%) |
Jul 19, 2017 | 25.68 | 25.79 | 25.68 | 25.68 | 26,363 | +0.01(+0.04%) |
Jul 18, 2017 | 25.67 | 25.72 | 25.67 | 25.67 | 30,488 | +0.00(+0.00%) |
Jul 17, 2017 | 25.66 | 25.77 | 25.66 | 25.67 | 27,748 | -0.02(-0.08%) |
Jul 14, 2017 | 25.60 | 25.72 | 25.60 | 25.69 | 27,619 | +0.02(+0.08%) |
Jul 13, 2017 | 25.71 | 25.71 | 25.62 | 25.67 | 39,894 | -0.05(-0.20%) |
Jul 12, 2017 | 25.71 | 25.75 | 25.70 | 25.72 | 33,577 | +0.02(+0.08%) |
Jul 11, 2017 | 25.65 | 25.74 | 25.65 | 25.70 | 21,709 | +0.01(+0.03%) |
Jul 10, 2017 | 25.64 | 25.72 | 25.63 | 25.69 | 21,679 | -0.01(-0.03%) |
Jul 07, 2017 | 25.73 | 25.82 | 25.65 | 25.70 | 20,891 | -0.04(-0.16%) |
Jul 06, 2017 | 25.72 | 25.80 | 25.72 | 25.74 | 22,091 | -0.12(-0.46%) |
Jul 05, 2017 | 25.80 | 25.86 | 25.71 | 25.86 | 28,895 | +0.11(+0.43%) |
Jul 03, 2017 | 25.58 | 25.75 | 25.58 | 25.75 | 8,662 | +0.12(+0.47%) |
Jun 30, 2017 | 25.63 | 25.69 | 25.55 | 25.63 | 29,440 | -0.02(-0.08%) |
Jun 29, 2017 | 25.73 | 25.78 | 25.63 | 25.65 | 22,280 | -0.14(-0.54%) |
Jun 28, 2017 | 25.72 | 25.79 | 25.65 | 25.79 | 61,715 | -0.40(-1.53%) |
Jun 27, 2017 | 26.20 | 26.31 | 26.11 | 26.19 | 97,146 | -0.01(-0.04%) |
Jun 26, 2017 | 26.40 | 26.40 | 26.17 | 26.20 | 42,453 | -0.20(-0.76%) |
Jun 23, 2017 | 26.06 | 26.40 | 26.04 | 26.40 | 79,751 | +0.32(+1.23%) |
Jun 22, 2017 | 26.08 | 26.16 | 26.07 | 26.08 | 12,366 | -0.02(-0.08%) |
Jun 21, 2017 | 26.07 | 26.15 | 26.05 | 26.10 | 54,601 | -0.00(-0.00%) |
Jun 20, 2017 | 26.07 | 26.14 | 26.03 | 26.10 | 19,895 | +0.02(+0.08%) |
Jun 19, 2017 | 26.05 | 26.13 | 25.99 | 26.08 | 33,322 | -0.07(-0.27%) |
Jun 16, 2017 | 26.11 | 26.20 | 25.96 | 26.15 | 43,459 | -0.03(-0.11%) |
Jun 15, 2017 | 26.05 | 26.20 | 26.05 | 26.18 | 21,094 | +0.03(+0.11%) |
Jun 14, 2017 | 26.05 | 26.17 | 26.05 | 26.15 | 21,849 | +0.09(+0.35%) |
Jun 13, 2017 | 26.02 | 26.08 | 25.97 | 26.06 | 14,729 | +0.00(+0.00%) |
Jun 12, 2017 | 26.04 | 26.08 | 26.02 | 26.06 | 24,066 | -0.04(-0.15%) |
Jun 09, 2017 | 26.10 | 26.16 | 26.06 | 26.10 | 15,486 | +0.00(+0.00%) |
Jun 08, 2017 | 25.97 | 26.10 | 25.97 | 26.10 | 17,762 | +0.03(+0.12%) |
Jun 07, 2017 | 26.03 | 26.09 | 25.96 | 26.07 | 61,784 | +0.07(+0.27%) |
Jun 06, 2017 | 25.91 | 26.02 | 25.91 | 26.00 | 32,917 | +0.07(+0.27%) |
Jun 05, 2017 | 25.78 | 25.93 | 25.78 | 25.93 | 13,297 | +0.07(+0.27%) |
Jun 02, 2017 | 25.74 | 25.87 | 25.74 | 25.86 | 21,270 | +0.07(+0.27%) |