Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.28 | 26.35 | 26.28 | 26.33 | 4,032 | +0.01(+0.04%) |
Sep 28, 2017 | 26.35 | 26.35 | 26.33 | 26.33 | 6,168 | +0.00(+0.02%) |
Sep 27, 2017 | 26.34 | 26.35 | 26.28 | 26.32 | 1,669 | +0.18(+0.70%) |
Sep 26, 2017 | 26.13 | 26.17 | 26.13 | 26.14 | 657 | +0.04(+0.14%) |
Sep 25, 2017 | 26.17 | 26.18 | 26.10 | 26.10 | 1,813 | -0.14(-0.53%) |
Sep 22, 2017 | 26.24 | 26.24 | 26.24 | 26.24 | 244 | +0.02(+0.07%) |
Sep 20, 2017 | 26.22 | 34 | +0.02(+0.07%) | |||
Sep 19, 2017 | 26.11 | 26.20 | 26.11 | 26.20 | 1,221 | +0.04(+0.14%) |
Sep 18, 2017 | 26.12 | 26.17 | 26.12 | 26.17 | 542 | +0.07(+0.25%) |
Sep 14, 2017 | 26.10 | 173 | +0.07(+0.28%) | |||
Sep 13, 2017 | 26.05 | 26.05 | 26.03 | 26.03 | 768 | -0.05(-0.18%) |
Sep 12, 2017 | 25.96 | 26.07 | 25.96 | 26.07 | 2,711 | +0.16(+0.64%) |
Sep 11, 2017 | 25.89 | 25.91 | 25.87 | 25.91 | 2,523 | +0.05(+0.19%) |
Sep 08, 2017 | 25.86 | 25.86 | 25.80 | 25.86 | 17,437 | +0.10(+0.40%) |
Sep 07, 2017 | 25.92 | 25.92 | 25.75 | 25.75 | 8,500 | -0.14(-0.54%) |
Sep 06, 2017 | 25.90 | 25.90 | 25.90 | 25.90 | 465 | +0.00(+0.00%) |
Sep 05, 2017 | 25.95 | 25.97 | 25.88 | 25.90 | 6,190 | -0.09(-0.36%) |
Sep 01, 2017 | 25.99 | 25.99 | 25.98 | 25.99 | 4,085 | +0.02(+0.07%) |
Aug 31, 2017 | 26.01 | 26.01 | 25.96 | 25.97 | 5,000 | -0.06(-0.22%) |
Aug 30, 2017 | 26.04 | 26.04 | 26.03 | 26.03 | 840 | +0.05(+0.18%) |
Aug 29, 2017 | 25.96 | 25.99 | 25.79 | 25.98 | 70,188 | -0.09(-0.36%) |
Aug 28, 2017 | 26.07 | 26.07 | 26.05 | 26.07 | 4,692 | -0.01(-0.04%) |
Aug 25, 2017 | 26.13 | 26.13 | 26.04 | 26.08 | 941 | -0.05(-0.18%) |
Aug 24, 2017 | 26.15 | 26.15 | 26.10 | 26.13 | 2,633 | -0.01(-0.04%) |
Aug 23, 2017 | 26.05 | 26.16 | 26.04 | 26.14 | 10,388 | -0.02(-0.07%) |
Aug 22, 2017 | 26.09 | 26.17 | 26.08 | 26.16 | 8,219 | +0.04(+0.14%) |
Aug 21, 2017 | 26.06 | 26.12 | 26.06 | 26.12 | 3,174 | +0.04(+0.16%) |
Aug 18, 2017 | 26.03 | 26.12 | 26.03 | 26.08 | 30,516 | +0.02(+0.07%) |
Aug 17, 2017 | 26.16 | 26.20 | 26.05 | 26.06 | 9,581 | -0.10(-0.38%) |
Aug 16, 2017 | 26.22 | 26.24 | 26.16 | 26.16 | 8,199 | -0.07(-0.29%) |
Aug 15, 2017 | 26.24 | 26.27 | 26.20 | 26.23 | 10,956 | +0.08(+0.32%) |
Aug 14, 2017 | 26.12 | 26.15 | 26.10 | 26.15 | 2,012 | +0.07(+0.28%) |
Aug 11, 2017 | 26.11 | 26.19 | 26.07 | 26.07 | 2,770 | -0.04(-0.14%) |
Aug 10, 2017 | 26.13 | 26.15 | 26.11 | 26.11 | 5,000 | -0.08(-0.32%) |
Aug 09, 2017 | 26.19 | 26.19 | 26.18 | 26.19 | 727 | -0.06(-0.21%) |
Aug 08, 2017 | 26.22 | 26.28 | 26.22 | 26.25 | 9,201 | +0.03(+0.11%) |
Aug 07, 2017 | 26.24 | 26.29 | 26.20 | 26.22 | 3,595 | +0.00(+0.00%) |
Aug 04, 2017 | 26.26 | 26.27 | 26.21 | 26.22 | 2,078 | +0.07(+0.27%) |
Aug 03, 2017 | 26.20 | 26.24 | 26.15 | 26.15 | 560 | -0.11(-0.41%) |
Aug 02, 2017 | 26.35 | 26.35 | 26.19 | 26.26 | 824 | +0.05(+0.18%) |
Aug 01, 2017 | 26.39 | 26.39 | 26.21 | 26.21 | 7,374 | -0.07(-0.25%) |
Jul 31, 2017 | 26.33 | 26.39 | 26.28 | 26.28 | 2,688 | -0.02(-0.07%) |
Jul 28, 2017 | 26.29 | 26.32 | 26.29 | 26.30 | 517 | -0.04(-0.14%) |
Jul 27, 2017 | 26.31 | 26.34 | 26.31 | 26.33 | 694 | +0.07(+0.25%) |
Jul 26, 2017 | 26.43 | 26.43 | 26.27 | 26.27 | 1,916 | -0.15(-0.58%) |
Jul 25, 2017 | 26.32 | 26.42 | 26.32 | 26.42 | 2,789 | +0.12(+0.46%) |
Jul 24, 2017 | 26.22 | 26.30 | 26.21 | 26.30 | 1,609 | +0.11(+0.41%) |
Jul 21, 2017 | 26.21 | 26.25 | 26.19 | 26.19 | 1,394 | -0.11(-0.41%) |
Jul 20, 2017 | 26.22 | 26.30 | 26.22 | 26.30 | 1,386 | +0.01(+0.03%) |
Jul 19, 2017 | 26.25 | 26.30 | 26.25 | 26.30 | 877 | +0.03(+0.10%) |
Jul 18, 2017 | 26.35 | 26.35 | 26.25 | 26.27 | 1,097 | -0.07(-0.28%) |
Jul 17, 2017 | 26.38 | 26.47 | 26.34 | 26.34 | 4,195 | -0.13(-0.49%) |
Jul 14, 2017 | 26.36 | 26.47 | 26.36 | 26.47 | 3,628 | +0.04(+0.14%) |
Jul 13, 2017 | 26.48 | 26.53 | 26.44 | 26.44 | 3,749 | +0.02(+0.07%) |
Jul 12, 2017 | 26.46 | 26.47 | 26.42 | 26.42 | 3,871 | -0.06(-0.21%) |
Jul 11, 2017 | 26.58 | 26.58 | 26.47 | 26.47 | 2,922 | -0.11(-0.42%) |
Jul 10, 2017 | 26.61 | 26.61 | 26.59 | 26.59 | 1,493 | -0.02(-0.06%) |
Jul 07, 2017 | 26.52 | 26.64 | 26.52 | 26.60 | 2,999 | +0.10(+0.37%) |
Jul 06, 2017 | 26.56 | 26.56 | 26.50 | 26.50 | 3,018 | +0.09(+0.33%) |
Jul 05, 2017 | 26.55 | 26.55 | 26.42 | 26.42 | 50,167 | -0.06(-0.25%) |