Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 25.91 | 25.91 | 25.78 | 25.91 | 80,522 | +0.60(+2.37%) |
Jun 30, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 60 | +0.00(+0.00%) |
Jun 29, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 743 | -0.14(-0.55%) |
Jun 28, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | -0.05(-0.20%) |
Jun 27, 2017 | 25.50 | 25.50 | 25.49 | 25.50 | 12,101 | -0.33(-1.28%) |
Jun 26, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 49 | +0.08(+0.31%) |
Jun 23, 2017 | 25.78 | 25.78 | 25.75 | 25.75 | 7,561 | -0.06(-0.23%) |
Jun 22, 2017 | 25.73 | 25.81 | 25.73 | 25.81 | 59,061 | +0.41(+1.61%) |
Jun 21, 2017 | 24.89 | 25.45 | 24.89 | 25.40 | 84,702 | -0.48(-1.86%) |
Jun 20, 2017 | 25.95 | 26.01 | 25.76 | 25.88 | 13,763 | -0.21(-0.80%) |
Jun 19, 2017 | 25.91 | 26.09 | 25.91 | 26.09 | 134,706 | +0.67(+2.64%) |
Jun 16, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) |
Jun 15, 2017 | 25.36 | 25.45 | 25.36 | 25.42 | 41,005 | -0.38(-1.47%) |
Jun 14, 2017 | 26.21 | 26.25 | 25.80 | 25.80 | 245,323 | -0.30(-1.15%) |
Jun 13, 2017 | 25.96 | 26.10 | 25.95 | 26.10 | 4,203 | +0.07(+0.27%) |
Jun 12, 2017 | 26.00 | 26.03 | 26.00 | 26.03 | 849 | -0.15(-0.57%) |
Jun 09, 2017 | 26.60 | 26.60 | 26.18 | 26.18 | 50,919 | -0.36(-1.36%) |
Jun 08, 2017 | 26.50 | 26.54 | 26.50 | 26.54 | 1,800 | +0.02(+0.08%) |
Jun 07, 2017 | 26.77 | 26.90 | 26.52 | 26.52 | 1,427 | -0.31(-1.16%) |
Jun 06, 2017 | 26.73 | 26.83 | 26.73 | 26.83 | 1,984 | +0.14(+0.52%) |
Jun 05, 2017 | 26.80 | 26.80 | 26.57 | 26.69 | 2,348 | -0.13(-0.48%) |
Jun 02, 2017 | 26.86 | 26.86 | 26.73 | 26.82 | 11,886 | +0.30(+1.13%) |