Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.38 | 27.44 | 27.38 | 27.39 | 3,078 | +0.14(+0.51%) |
Oct 30, 2017 | 27.30 | 27.31 | 27.25 | 27.25 | 13,030 | +0.05(+0.17%) |
Oct 27, 2017 | 27.18 | 27.22 | 27.18 | 27.21 | 2,353 | +0.03(+0.10%) |
Oct 26, 2017 | 27.05 | 27.18 | 27.03 | 27.18 | 6,000 | +0.34(+1.29%) |
Oct 25, 2017 | 26.89 | 26.89 | 26.80 | 26.83 | 5,445 | -0.13(-0.47%) |
Oct 24, 2017 | 26.93 | 26.96 | 26.93 | 26.96 | 6,859 | +0.10(+0.36%) |
Oct 23, 2017 | 27.00 | 27.00 | 26.86 | 26.86 | 2,989 | -0.05(-0.18%) |
Oct 20, 2017 | 26.90 | 26.93 | 26.90 | 26.91 | 3,862 | +0.04(+0.16%) |
Oct 19, 2017 | 26.78 | 26.87 | 26.78 | 26.87 | 12,798 | -0.14(-0.52%) |
Oct 18, 2017 | 27.00 | 27.02 | 26.99 | 27.01 | 9,326 | +0.08(+0.30%) |
Oct 17, 2017 | 26.96 | 26.96 | 26.91 | 26.93 | 2,611 | +0.02(+0.08%) |
Oct 16, 2017 | 26.94 | 26.94 | 26.88 | 26.91 | 3,974 | -0.00(-0.02%) |
Oct 13, 2017 | 26.84 | 26.93 | 26.84 | 26.91 | 2,258 | +0.04(+0.13%) |
Oct 12, 2017 | 26.88 | 26.92 | 26.88 | 26.88 | 3,322 | +0.00(+0.00%) |
Oct 11, 2017 | 26.82 | 26.88 | 26.82 | 26.88 | 10,326 | -0.01(-0.03%) |
Oct 10, 2017 | 26.77 | 26.89 | 26.75 | 26.89 | 5,970 | +0.11(+0.39%) |
Oct 09, 2017 | 26.81 | 26.81 | 26.78 | 26.78 | 1,159 | -0.01(-0.05%) |
Oct 06, 2017 | 26.80 | 26.80 | 26.78 | 26.79 | 1,976 | -0.08(-0.28%) |
Oct 05, 2017 | 26.86 | 26.89 | 26.86 | 26.87 | 6,033 | +0.13(+0.49%) |
Oct 04, 2017 | 26.74 | 26.77 | 26.73 | 26.74 | 282,037 | -0.13(-0.49%) |
Oct 03, 2017 | 26.79 | 26.87 | 26.79 | 26.87 | 4,688 | +0.05(+0.19%) |
Oct 02, 2017 | 26.75 | 26.82 | 26.75 | 26.82 | 1,411 | +0.07(+0.27%) |
Sep 29, 2017 | 26.61 | 26.75 | 26.61 | 26.75 | 16,318 | +0.19(+0.73%) |
Sep 28, 2017 | 26.54 | 26.56 | 26.53 | 26.55 | 9,549 | +0.02(+0.09%) |
Sep 27, 2017 | 26.46 | 26.53 | 26.46 | 26.53 | 3,097 | +0.20(+0.77%) |
Sep 26, 2017 | 26.36 | 26.36 | 26.32 | 26.32 | 1,653 | +0.02(+0.06%) |
Sep 25, 2017 | 26.37 | 26.37 | 26.30 | 26.31 | 10,331 | -0.09(-0.33%) |
Sep 22, 2017 | 26.38 | 26.39 | 26.38 | 26.39 | 573 | +0.05(+0.20%) |
Sep 21, 2017 | 26.35 | 26.39 | 26.34 | 26.34 | 3,088 | -0.11(-0.43%) |
Sep 20, 2017 | 26.25 | 26.46 | 26.25 | 26.46 | 167,504 | +0.16(+0.62%) |
Sep 19, 2017 | 26.28 | 26.30 | 26.27 | 26.29 | 4,388 | +0.03(+0.10%) |
Sep 18, 2017 | 26.27 | 26.28 | 26.25 | 26.27 | 2,536 | +0.07(+0.26%) |
Sep 15, 2017 | 26.15 | 26.20 | 26.15 | 26.20 | 9,385 | -0.04(-0.15%) |
Sep 14, 2017 | 26.18 | 26.25 | 26.18 | 26.24 | 2,025 | +0.00(+0.00%) |
Sep 13, 2017 | 26.18 | 26.24 | 26.18 | 26.24 | 1,259 | +0.05(+0.18%) |
Sep 12, 2017 | 26.25 | 26.25 | 26.16 | 26.19 | 4,584 | +0.06(+0.22%) |
Sep 11, 2017 | 26.02 | 26.15 | 26.01 | 26.13 | 7,662 | +0.41(+1.61%) |
Sep 08, 2017 | 25.74 | 25.74 | 25.71 | 25.72 | 17,942 | -0.05(-0.18%) |
Sep 07, 2017 | 25.79 | 25.79 | 25.69 | 25.76 | 12,536 | +0.02(+0.07%) |
Sep 06, 2017 | 25.66 | 25.77 | 25.65 | 25.75 | 25,461 | +0.30(+1.17%) |
Sep 05, 2017 | 25.66 | 25.66 | 25.43 | 25.45 | 20,639 | -0.28(-1.09%) |
Sep 01, 2017 | 25.76 | 25.76 | 25.71 | 25.73 | 8,797 | +0.13(+0.51%) |
Aug 31, 2017 | 25.57 | 25.61 | 25.53 | 25.60 | 26,462 | +0.14(+0.56%) |
Aug 30, 2017 | 25.36 | 25.47 | 25.36 | 25.46 | 35,598 | +0.13(+0.51%) |
Aug 29, 2017 | 25.13 | 25.34 | 25.13 | 25.33 | 48,265 | -0.18(-0.69%) |
Aug 28, 2017 | 25.56 | 25.58 | 25.47 | 25.50 | 63,704 | -0.16(-0.63%) |
Aug 25, 2017 | 25.72 | 25.72 | 25.63 | 25.66 | 1,789 | -0.01(-0.05%) |
Aug 24, 2017 | 25.76 | 25.76 | 25.66 | 25.68 | 4,535 | +0.01(+0.03%) |
Aug 23, 2017 | 25.65 | 25.68 | 25.65 | 25.67 | 5,710 | -0.11(-0.41%) |
Aug 22, 2017 | 25.73 | 25.77 | 25.73 | 25.77 | 6,161 | +0.26(+1.03%) |
Aug 21, 2017 | 25.52 | 25.56 | 25.51 | 25.51 | 21,467 | -0.15(-0.58%) |
Aug 18, 2017 | 25.62 | 25.68 | 25.62 | 25.66 | 1,530 | +0.03(+0.10%) |
Aug 17, 2017 | 25.88 | 25.89 | 25.63 | 25.63 | 8,728 | -0.19(-0.75%) |
Aug 16, 2017 | 25.96 | 25.97 | 25.83 | 25.83 | 11,867 | +0.04(+0.17%) |
Aug 15, 2017 | 25.83 | 25.83 | 25.74 | 25.78 | 5,050 | +0.10(+0.39%) |
Aug 14, 2017 | 25.65 | 25.73 | 25.65 | 25.68 | 13,207 | +0.33(+1.32%) |
Aug 11, 2017 | 25.38 | 25.40 | 25.34 | 25.35 | 11,530 | -0.12(-0.48%) |
Aug 10, 2017 | 25.69 | 25.69 | 25.47 | 25.47 | 5,354 | -0.39(-1.50%) |
Aug 09, 2017 | 25.80 | 25.86 | 25.76 | 25.86 | 13,801 | -0.23(-0.90%) |
Aug 08, 2017 | 26.05 | 26.13 | 26.05 | 26.09 | 12,676 | +0.08(+0.29%) |
Aug 07, 2017 | 26.02 | 26.02 | 26.00 | 26.02 | 5,363 | -0.02(-0.09%) |
Aug 04, 2017 | 25.90 | 26.04 | 25.90 | 26.04 | 6,931 | +0.29(+1.12%) |
Aug 03, 2017 | 25.75 | 25.78 | 25.73 | 25.75 | 47,352 | +0.07(+0.29%) |
Aug 02, 2017 | 25.80 | 25.80 | 25.66 | 25.68 | 9,737 | -0.11(-0.41%) |