Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.68 | 25.77 | 25.65 | 25.71 | 29,447 | -0.03(-0.12%) |
Oct 30, 2017 | 25.87 | 25.87 | 25.70 | 25.74 | 27,252 | -0.14(-0.54%) |
Oct 27, 2017 | 25.92 | 25.99 | 25.82 | 25.88 | 19,313 | -0.15(-0.58%) |
Oct 26, 2017 | 25.94 | 26.03 | 25.86 | 26.03 | 13,942 | +0.12(+0.46%) |
Oct 25, 2017 | 25.85 | 25.92 | 25.85 | 25.91 | 9,146 | -0.07(-0.27%) |
Oct 24, 2017 | 26.01 | 26.01 | 25.92 | 25.98 | 13,246 | +0.01(+0.04%) |
Oct 23, 2017 | 25.87 | 25.97 | 25.80 | 25.97 | 25,030 | +0.00(+0.00%) |
Oct 20, 2017 | 25.93 | 26.00 | 25.87 | 25.97 | 14,884 | +0.02(+0.08%) |
Oct 19, 2017 | 25.91 | 26.00 | 25.91 | 25.95 | 12,325 | +0.02(+0.08%) |
Oct 18, 2017 | 26.03 | 26.07 | 25.91 | 25.93 | 25,449 | -0.14(-0.54%) |
Oct 17, 2017 | 26.05 | 26.14 | 26.01 | 26.07 | 30,790 | +0.02(+0.08%) |
Oct 16, 2017 | 26.06 | 26.14 | 26.04 | 26.05 | 12,328 | -0.02(-0.10%) |
Oct 13, 2017 | 26.13 | 26.16 | 26.07 | 26.07 | 16,103 | -0.09(-0.32%) |
Oct 12, 2017 | 26.07 | 26.16 | 26.07 | 26.16 | 12,833 | +0.05(+0.19%) |
Oct 11, 2017 | 26.02 | 26.16 | 26.02 | 26.11 | 28,728 | +0.00(+0.00%) |
Oct 10, 2017 | 26.08 | 26.15 | 26.05 | 26.11 | 12,645 | +0.01(+0.04%) |
Oct 09, 2017 | 26.00 | 26.13 | 25.93 | 26.10 | 19,661 | +0.04(+0.15%) |
Oct 06, 2017 | 26.11 | 26.13 | 26.05 | 26.06 | 23,017 | -0.07(-0.26%) |
Oct 05, 2017 | 26.04 | 26.14 | 26.04 | 26.13 | 9,906 | +0.09(+0.34%) |
Oct 04, 2017 | 26.02 | 26.14 | 26.02 | 26.04 | 7,599 | -0.03(-0.12%) |
Oct 03, 2017 | 26.11 | 26.16 | 26.07 | 26.07 | 11,272 | -0.06(-0.23%) |
Oct 02, 2017 | 26.03 | 26.13 | 25.99 | 26.13 | 20,608 | +0.09(+0.35%) |
Sep 29, 2017 | 25.90 | 26.04 | 25.87 | 26.04 | 30,709 | +0.08(+0.31%) |
Sep 28, 2017 | 25.96 | 25.99 | 25.74 | 25.96 | 35,116 | -0.35(-1.33%) |
Sep 27, 2017 | 26.23 | 26.37 | 26.23 | 26.31 | 26,231 | +0.08(+0.30%) |
Sep 26, 2017 | 26.26 | 26.31 | 26.22 | 26.23 | 16,367 | +0.01(+0.04%) |
Sep 25, 2017 | 26.28 | 26.32 | 26.22 | 26.22 | 22,421 | -0.09(-0.34%) |
Sep 22, 2017 | 26.32 | 26.33 | 26.22 | 26.31 | 12,239 | +0.04(+0.16%) |
Sep 21, 2017 | 26.22 | 26.33 | 26.22 | 26.27 | 9,921 | +0.04(+0.16%) |
Sep 20, 2017 | 26.22 | 26.36 | 26.22 | 26.23 | 20,226 | -0.06(-0.23%) |
Sep 19, 2017 | 26.20 | 26.30 | 26.17 | 26.29 | 31,415 | +0.03(+0.11%) |
Sep 18, 2017 | 26.17 | 26.27 | 26.17 | 26.26 | 7,605 | +0.09(+0.34%) |
Sep 15, 2017 | 26.20 | 26.28 | 26.17 | 26.17 | 9,371 | -0.03(-0.11%) |
Sep 14, 2017 | 26.25 | 26.28 | 26.20 | 26.20 | 16,767 | -0.01(-0.04%) |
Sep 13, 2017 | 26.16 | 26.26 | 26.16 | 26.21 | 18,044 | +0.00(+0.00%) |
Sep 12, 2017 | 26.22 | 26.27 | 26.18 | 26.21 | 24,832 | -0.07(-0.27%) |
Sep 11, 2017 | 26.15 | 26.31 | 26.15 | 26.28 | 10,872 | +0.13(+0.50%) |
Sep 08, 2017 | 26.11 | 26.19 | 26.03 | 26.15 | 14,592 | +0.01(+0.04%) |
Sep 07, 2017 | 26.02 | 26.18 | 26.02 | 26.14 | 21,330 | +0.12(+0.45%) |
Sep 06, 2017 | 26.10 | 26.12 | 26.01 | 26.02 | 16,196 | -0.08(-0.30%) |
Sep 05, 2017 | 26.10 | 26.14 | 26.08 | 26.10 | 28,273 | -0.10(-0.38%) |
Sep 01, 2017 | 26.20 | 26.20 | 26.12 | 26.20 | 13,848 | +0.11(+0.42%) |
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%) |