Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.36 | 27.42 | 27.36 | 27.37 | 3,080 | +0.14(+0.51%) |
Oct 30, 2017 | 27.28 | 27.29 | 27.23 | 27.23 | 13,039 | +0.05(+0.17%) |
Oct 27, 2017 | 27.16 | 27.20 | 27.16 | 27.19 | 2,355 | +0.03(+0.10%) |
Oct 26, 2017 | 27.03 | 27.16 | 27.01 | 27.16 | 6,005 | +0.34(+1.29%) |
Oct 25, 2017 | 26.87 | 26.87 | 26.78 | 26.81 | 5,449 | -0.13(-0.47%) |
Oct 24, 2017 | 26.91 | 26.94 | 26.91 | 26.94 | 6,864 | +0.10(+0.36%) |
Oct 23, 2017 | 26.98 | 26.98 | 26.84 | 26.84 | 2,991 | -0.05(-0.18%) |
Oct 20, 2017 | 26.88 | 26.91 | 26.88 | 26.89 | 3,865 | +0.04(+0.16%) |
Oct 19, 2017 | 26.76 | 26.85 | 26.76 | 26.85 | 12,807 | -0.14(-0.52%) |
Oct 18, 2017 | 26.98 | 27.00 | 26.97 | 26.99 | 9,333 | +0.08(+0.30%) |
Oct 17, 2017 | 26.94 | 26.94 | 26.89 | 26.91 | 2,613 | +0.02(+0.08%) |
Oct 16, 2017 | 26.92 | 26.92 | 26.86 | 26.89 | 3,977 | -0.00(-0.02%) |
Oct 13, 2017 | 26.82 | 26.91 | 26.82 | 26.89 | 2,260 | +0.04(+0.13%) |
Oct 12, 2017 | 26.86 | 26.90 | 26.86 | 26.86 | 3,325 | +0.00(+0.00%) |
Oct 11, 2017 | 26.80 | 26.86 | 26.80 | 26.86 | 10,333 | -0.01(-0.03%) |
Oct 10, 2017 | 26.75 | 26.87 | 26.73 | 26.87 | 5,975 | +0.11(+0.39%) |
Oct 09, 2017 | 26.79 | 26.79 | 26.76 | 26.76 | 1,159 | -0.01(-0.05%) |
Oct 06, 2017 | 26.78 | 26.78 | 26.76 | 26.77 | 1,978 | -0.08(-0.28%) |
Oct 05, 2017 | 26.84 | 26.87 | 26.84 | 26.85 | 6,038 | +0.13(+0.49%) |
Oct 04, 2017 | 26.72 | 26.75 | 26.71 | 26.72 | 282,244 | -0.13(-0.49%) |
Oct 03, 2017 | 26.77 | 26.85 | 26.77 | 26.85 | 4,692 | +0.05(+0.19%) |
Oct 02, 2017 | 26.73 | 26.80 | 26.73 | 26.80 | 1,412 | +0.07(+0.27%) |
Sep 29, 2017 | 26.59 | 26.73 | 26.59 | 26.73 | 16,330 | +0.19(+0.73%) |
Sep 28, 2017 | 26.52 | 26.54 | 26.51 | 26.53 | 9,556 | +0.02(+0.09%) |
Sep 27, 2017 | 26.44 | 26.51 | 26.44 | 26.51 | 3,100 | +0.20(+0.77%) |
Sep 26, 2017 | 26.34 | 26.34 | 26.30 | 26.31 | 1,654 | +0.02(+0.06%) |
Sep 25, 2017 | 26.35 | 26.35 | 26.28 | 26.29 | 10,339 | -0.09(-0.32%) |
Sep 22, 2017 | 26.36 | 26.38 | 26.36 | 26.38 | 573 | +0.05(+0.20%) |
Sep 21, 2017 | 26.33 | 26.37 | 26.32 | 26.32 | 3,091 | -0.11(-0.43%) |
Sep 20, 2017 | 26.24 | 26.44 | 26.24 | 26.44 | 167,626 | +0.16(+0.62%) |
Sep 19, 2017 | 26.26 | 26.28 | 26.25 | 26.27 | 4,391 | +0.03(+0.10%) |
Sep 18, 2017 | 26.25 | 26.26 | 26.24 | 26.25 | 2,537 | +0.07(+0.26%) |
Sep 15, 2017 | 26.13 | 26.18 | 26.13 | 26.18 | 9,392 | -0.04(-0.15%) |
Sep 14, 2017 | 26.17 | 26.23 | 26.17 | 26.22 | 2,027 | +0.00(+0.00%) |
Sep 13, 2017 | 26.16 | 26.22 | 26.16 | 26.22 | 1,260 | +0.05(+0.18%) |
Sep 12, 2017 | 26.23 | 26.23 | 26.15 | 26.17 | 4,588 | +0.06(+0.22%) |
Sep 11, 2017 | 26.00 | 26.13 | 25.99 | 26.11 | 7,667 | +0.41(+1.61%) |
Sep 08, 2017 | 25.72 | 25.72 | 25.69 | 25.70 | 17,955 | -0.05(-0.18%) |
Sep 07, 2017 | 25.77 | 25.77 | 25.67 | 25.75 | 12,545 | +0.02(+0.07%) |
Sep 06, 2017 | 25.64 | 25.75 | 25.64 | 25.73 | 25,480 | +0.30(+1.17%) |
Sep 05, 2017 | 25.64 | 25.64 | 25.41 | 25.43 | 20,654 | -0.28(-1.09%) |
Sep 01, 2017 | 25.75 | 25.75 | 25.69 | 25.71 | 8,803 | +0.13(+0.51%) |
Aug 31, 2017 | 25.55 | 25.59 | 25.52 | 25.58 | 26,481 | +0.14(+0.56%) |
Aug 30, 2017 | 25.34 | 25.45 | 25.34 | 25.44 | 35,624 | +0.13(+0.51%) |
Aug 29, 2017 | 25.12 | 25.33 | 25.12 | 25.31 | 48,300 | -0.18(-0.69%) |
Aug 28, 2017 | 25.54 | 25.56 | 25.46 | 25.48 | 63,751 | -0.16(-0.63%) |
Aug 25, 2017 | 25.70 | 25.70 | 25.61 | 25.64 | 1,790 | -0.01(-0.05%) |
Aug 24, 2017 | 25.75 | 25.75 | 25.64 | 25.66 | 4,538 | +0.01(+0.03%) |
Aug 23, 2017 | 25.63 | 25.66 | 25.63 | 25.65 | 5,714 | -0.10(-0.41%) |
Aug 22, 2017 | 25.71 | 25.75 | 25.71 | 25.75 | 6,166 | +0.26(+1.03%) |
Aug 21, 2017 | 25.50 | 25.54 | 25.49 | 25.49 | 21,483 | -0.15(-0.58%) |
Aug 18, 2017 | 25.60 | 25.66 | 25.60 | 25.64 | 1,531 | +0.03(+0.10%) |
Aug 17, 2017 | 25.86 | 25.87 | 25.61 | 25.61 | 8,734 | -0.19(-0.75%) |
Aug 16, 2017 | 25.94 | 25.95 | 25.81 | 25.81 | 11,876 | +0.04(+0.17%) |
Aug 15, 2017 | 25.81 | 25.81 | 25.72 | 25.76 | 5,054 | +0.10(+0.39%) |
Aug 14, 2017 | 25.63 | 25.71 | 25.63 | 25.66 | 13,216 | +0.33(+1.32%) |
Aug 11, 2017 | 25.36 | 25.38 | 25.32 | 25.33 | 11,539 | -0.12(-0.48%) |
Aug 10, 2017 | 25.67 | 25.67 | 25.45 | 25.45 | 5,358 | -0.39(-1.50%) |
Aug 09, 2017 | 25.78 | 25.84 | 25.74 | 25.84 | 13,812 | -0.23(-0.90%) |
Aug 08, 2017 | 26.03 | 26.11 | 26.03 | 26.07 | 12,685 | +0.08(+0.29%) |
Aug 07, 2017 | 26.00 | 26.00 | 25.98 | 26.00 | 5,367 | -0.02(-0.09%) |
Aug 04, 2017 | 25.89 | 26.03 | 25.89 | 26.02 | 6,936 | +0.29(+1.12%) |
Aug 03, 2017 | 25.73 | 25.76 | 25.71 | 25.73 | 47,387 | +0.07(+0.29%) |
Aug 02, 2017 | 25.78 | 25.78 | 25.65 | 25.66 | 9,745 | -0.11(-0.41%) |