Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.92 | 26.13 | 25.92 | 26.07 | 54,010 | +0.14(+0.54%) |
Oct 30, 2017 | 25.82 | 26.00 | 25.82 | 25.93 | 38,105 | +0.05(+0.19%) |
Oct 27, 2017 | 25.94 | 25.94 | 25.85 | 25.88 | 28,724 | -0.04(-0.15%) |
Oct 26, 2017 | 25.87 | 25.95 | 25.85 | 25.92 | 29,045 | +0.05(+0.17%) |
Oct 25, 2017 | 25.89 | 25.92 | 25.80 | 25.88 | 136,466 | -0.11(-0.40%) |
Oct 24, 2017 | 25.89 | 25.99 | 25.89 | 25.98 | 30,610 | +0.13(+0.50%) |
Oct 23, 2017 | 25.89 | 25.91 | 25.85 | 25.85 | 34,447 | +0.03(+0.12%) |
Oct 20, 2017 | 25.73 | 25.84 | 25.73 | 25.82 | 37,904 | +0.12(+0.47%) |
Oct 19, 2017 | 25.59 | 25.71 | 25.59 | 25.70 | 28,889 | +0.03(+0.12%) |
Oct 18, 2017 | 25.73 | 25.73 | 25.66 | 25.67 | 30,992 | -0.03(-0.12%) |
Oct 17, 2017 | 25.72 | 25.75 | 25.67 | 25.70 | 31,053 | +0.00(+0.00%) |
Oct 16, 2017 | 25.70 | 25.75 | 25.70 | 25.70 | 36,778 | +0.03(+0.12%) |
Oct 13, 2017 | 25.55 | 25.68 | 25.55 | 25.67 | 33,177 | +0.14(+0.55%) |
Oct 12, 2017 | 25.61 | 25.61 | 25.53 | 25.53 | 25,908 | -0.08(-0.31%) |
Oct 11, 2017 | 25.57 | 25.64 | 25.57 | 25.61 | 46,148 | +0.02(+0.08%) |
Oct 10, 2017 | 25.44 | 25.59 | 25.44 | 25.59 | 26,359 | +0.13(+0.51%) |
Oct 06, 2017 | 25.47 | 25.47 | 25.37 | 25.46 | 19,613 | -0.04(-0.16%) |
Oct 05, 2017 | 25.39 | 25.50 | 25.39 | 25.50 | 27,106 | +0.10(+0.39%) |
Oct 04, 2017 | 25.41 | 25.45 | 25.38 | 25.40 | 44,592 | +0.00(+0.00%) |
Oct 03, 2017 | 25.36 | 25.42 | 25.35 | 25.40 | 29,136 | +0.06(+0.24%) |
Oct 02, 2017 | 25.27 | 25.37 | 25.27 | 25.34 | 25,382 | +0.12(+0.48%) |
Sep 29, 2017 | 25.21 | 25.29 | 25.21 | 25.22 | 22,993 | +0.03(+0.12%) |
Sep 28, 2017 | 25.09 | 25.21 | 25.09 | 25.19 | 54,921 | +0.10(+0.40%) |
Sep 27, 2017 | 24.95 | 25.11 | 24.95 | 25.09 | 41,279 | +0.20(+0.80%) |
Sep 26, 2017 | 24.95 | 24.95 | 24.85 | 24.89 | 17,550 | -0.05(-0.20%) |
Sep 25, 2017 | 24.93 | 24.94 | 24.83 | 24.94 | 48,766 | -0.03(-0.12%) |
Sep 22, 2017 | 24.93 | 24.97 | 24.93 | 24.97 | 17,902 | +0.01(+0.04%) |
Sep 21, 2017 | 24.83 | 24.98 | 24.83 | 24.96 | 44,214 | +0.11(+0.44%) |
Sep 20, 2017 | 24.85 | 24.89 | 24.80 | 24.85 | 18,268 | +0.00(+0.00%) |
Sep 19, 2017 | 24.68 | 24.86 | 24.68 | 24.85 | 21,186 | +0.13(+0.53%) |
Sep 18, 2017 | 24.52 | 24.72 | 24.52 | 24.72 | 25,364 | +0.20(+0.82%) |
Sep 15, 2017 | 24.53 | 24.55 | 24.49 | 24.52 | 15,725 | +0.00(+0.00%) |
Sep 14, 2017 | 24.50 | 24.52 | 24.45 | 24.52 | 11,047 | +0.04(+0.16%) |
Sep 13, 2017 | 24.47 | 24.51 | 24.47 | 24.48 | 22,964 | -0.01(-0.04%) |
Sep 12, 2017 | 24.38 | 24.52 | 24.38 | 24.49 | 22,990 | +0.11(+0.45%) |
Sep 11, 2017 | 24.30 | 24.38 | 24.30 | 24.38 | 18,981 | +0.20(+0.83%) |
Sep 08, 2017 | 24.15 | 24.19 | 24.12 | 24.18 | 20,959 | +0.00(+0.00%) |
Sep 07, 2017 | 24.25 | 24.26 | 24.17 | 24.18 | 14,401 | -0.08(-0.33%) |
Sep 06, 2017 | 24.33 | 24.36 | 24.24 | 24.26 | 22,721 | +0.02(+0.08%) |
Sep 05, 2017 | 24.38 | 24.43 | 24.15 | 24.24 | 49,276 | -0.21(-0.86%) |
Sep 01, 2017 | 24.49 | 24.49 | 24.42 | 24.45 | 17,163 | +0.00(+0.00%) |
Aug 31, 2017 | 24.50 | 24.50 | 24.38 | 24.45 | 21,267 | +0.02(+0.08%) |
Aug 30, 2017 | 24.32 | 24.46 | 24.29 | 24.43 | 35,757 | +0.17(+0.70%) |
Aug 29, 2017 | 24.17 | 24.26 | 24.05 | 24.26 | 27,221 | +0.00(+0.00%) |
Aug 28, 2017 | 24.37 | 24.37 | 24.23 | 24.26 | 25,443 | -0.09(-0.37%) |
Aug 25, 2017 | 24.39 | 24.39 | 24.33 | 24.35 | 11,227 | +0.03(+0.12%) |
Aug 24, 2017 | 24.44 | 24.44 | 24.31 | 24.32 | 12,292 | -0.11(-0.45%) |
Aug 23, 2017 | 24.25 | 24.48 | 24.25 | 24.43 | 36,946 | +0.11(+0.45%) |
Aug 22, 2017 | 24.37 | 24.37 | 24.31 | 24.32 | 29,551 | +0.01(+0.04%) |
Aug 21, 2017 | 24.29 | 24.33 | 24.25 | 24.31 | 14,477 | +0.02(+0.08%) |
Aug 18, 2017 | 24.40 | 24.40 | 24.22 | 24.29 | 28,132 | -0.09(-0.37%) |
Aug 17, 2017 | 24.46 | 24.49 | 24.38 | 24.38 | 22,348 | -0.11(-0.45%) |
Aug 16, 2017 | 24.52 | 24.61 | 24.49 | 24.49 | 21,297 | +0.01(+0.04%) |
Aug 15, 2017 | 24.52 | 24.52 | 24.48 | 24.48 | 11,701 | -0.03(-0.12%) |
Aug 14, 2017 | 24.43 | 24.63 | 24.43 | 24.51 | 46,511 | +0.20(+0.82%) |
Aug 11, 2017 | 24.40 | 24.40 | 24.25 | 24.31 | 35,536 | -0.09(-0.37%) |
Aug 10, 2017 | 24.59 | 24.59 | 24.40 | 24.40 | 24,035 | -0.25(-1.01%) |
Aug 09, 2017 | 24.71 | 24.74 | 24.61 | 24.65 | 28,618 | -0.12(-0.48%) |
Aug 08, 2017 | 24.74 | 24.79 | 24.73 | 24.77 | 29,169 | +0.03(+0.12%) |
Aug 04, 2017 | 24.76 | 24.79 | 24.69 | 24.74 | 34,203 | +0.07(+0.28%) |
Aug 03, 2017 | 24.65 | 24.73 | 24.61 | 24.67 | 26,402 | +0.05(+0.20%) |
Aug 02, 2017 | 24.56 | 24.69 | 24.56 | 24.62 | 23,743 | +0.08(+0.33%) |