Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.42 | 26.42 | 26.34 | 26.37 | 36,580 | -0.04(-0.14%) |
Sep 28, 2017 | 26.29 | 26.40 | 26.28 | 26.40 | 31,537 | +0.07(+0.25%) |
Sep 27, 2017 | 26.43 | 26.43 | 26.25 | 26.34 | 43,857 | -0.12(-0.44%) |
Sep 26, 2017 | 26.54 | 26.55 | 26.40 | 26.45 | 118,169 | +0.01(+0.06%) |
Sep 25, 2017 | 26.26 | 26.44 | 26.26 | 26.44 | 48,408 | +0.20(+0.75%) |
Sep 22, 2017 | 26.23 | 26.26 | 26.20 | 26.24 | 36,479 | +0.04(+0.17%) |
Sep 21, 2017 | 26.26 | 26.28 | 26.18 | 26.20 | 46,636 | -0.03(-0.11%) |
Sep 20, 2017 | 26.31 | 26.34 | 26.15 | 26.23 | 61,026 | -0.08(-0.29%) |
Sep 19, 2017 | 26.32 | 26.37 | 26.28 | 26.30 | 32,242 | -0.00(-0.01%) |
Sep 18, 2017 | 26.44 | 26.46 | 26.25 | 26.31 | 65,550 | -0.09(-0.33%) |
Sep 15, 2017 | 26.28 | 26.39 | 26.26 | 26.39 | 19,914 | +0.14(+0.54%) |
Sep 14, 2017 | 26.43 | 26.43 | 26.12 | 26.25 | 50,464 | +0.09(+0.33%) |
Sep 13, 2017 | 26.11 | 26.18 | 26.11 | 26.17 | 32,532 | +0.05(+0.19%) |
Sep 12, 2017 | 26.11 | 26.22 | 26.09 | 26.12 | 93,620 | -0.01(-0.05%) |
Sep 11, 2017 | 25.98 | 26.16 | 25.97 | 26.13 | 67,616 | +0.22(+0.87%) |
Sep 08, 2017 | 25.79 | 25.95 | 25.78 | 25.91 | 31,799 | +0.03(+0.11%) |
Sep 07, 2017 | 25.84 | 25.88 | 25.78 | 25.88 | 71,467 | +0.05(+0.20%) |
Sep 06, 2017 | 25.69 | 25.84 | 25.69 | 25.83 | 34,465 | +0.17(+0.68%) |
Sep 05, 2017 | 25.73 | 25.73 | 25.50 | 25.65 | 59,247 | -0.05(-0.20%) |
Sep 01, 2017 | 25.57 | 25.74 | 25.57 | 25.70 | 41,318 | +0.16(+0.62%) |
Aug 31, 2017 | 25.52 | 25.59 | 25.51 | 25.54 | 37,537 | +0.07(+0.26%) |
Aug 30, 2017 | 25.45 | 25.49 | 25.38 | 25.48 | 44,619 | -0.01(-0.06%) |
Aug 29, 2017 | 25.44 | 25.53 | 25.43 | 25.49 | 34,199 | -0.04(-0.14%) |
Aug 28, 2017 | 25.70 | 25.70 | 25.43 | 25.53 | 43,064 | -0.12(-0.48%) |
Aug 25, 2017 | 25.60 | 25.67 | 25.54 | 25.65 | 46,095 | +0.17(+0.68%) |
Aug 24, 2017 | 25.53 | 25.60 | 25.48 | 25.48 | 32,114 | +0.01(+0.06%) |
Aug 23, 2017 | 25.38 | 25.54 | 25.38 | 25.46 | 56,388 | +0.07(+0.29%) |
Aug 22, 2017 | 25.30 | 25.44 | 25.30 | 25.39 | 29,390 | +0.10(+0.40%) |
Aug 21, 2017 | 25.19 | 25.29 | 25.09 | 25.29 | 51,723 | +0.14(+0.55%) |
Aug 18, 2017 | 25.25 | 25.29 | 25.09 | 25.15 | 108,197 | -0.11(-0.43%) |
Aug 17, 2017 | 25.56 | 25.56 | 25.25 | 25.26 | 64,840 | -0.30(-1.19%) |
Aug 16, 2017 | 25.62 | 25.63 | 25.56 | 25.56 | 31,919 | +0.04(+0.14%) |
Aug 15, 2017 | 25.62 | 25.62 | 25.48 | 25.53 | 28,802 | -0.04(-0.17%) |
Aug 14, 2017 | 25.56 | 25.67 | 25.53 | 25.57 | 79,332 | +0.22(+0.86%) |
Aug 11, 2017 | 25.52 | 25.58 | 25.32 | 25.35 | 58,459 | -0.11(-0.43%) |
Aug 10, 2017 | 25.74 | 25.74 | 25.46 | 25.46 | 101,086 | -0.30(-1.15%) |
Aug 09, 2017 | 25.81 | 25.85 | 25.71 | 25.76 | 134,072 | -0.10(-0.39%) |
Aug 08, 2017 | 25.93 | 25.98 | 25.78 | 25.86 | 51,220 | -0.07(-0.25%) |
Aug 07, 2017 | 25.91 | 25.99 | 25.86 | 25.93 | 60,997 | +0.02(+0.08%) |
Aug 04, 2017 | 25.91 | 25.91 | 25.82 | 25.91 | 58,289 | +0.07(+0.25%) |
Aug 03, 2017 | 25.86 | 25.92 | 25.79 | 25.84 | 81,563 | +0.00(+0.00%) |
Aug 02, 2017 | 25.95 | 25.95 | 25.77 | 25.84 | 77,131 | -0.13(-0.50%) |
Aug 01, 2017 | 25.92 | 25.98 | 25.80 | 25.97 | 54,552 | +0.09(+0.34%) |
Jul 31, 2017 | 25.86 | 25.93 | 25.79 | 25.88 | 100,881 | +0.04(+0.14%) |
Jul 28, 2017 | 25.96 | 25.96 | 25.77 | 25.85 | 32,627 | -0.14(-0.53%) |
Jul 27, 2017 | 25.91 | 25.99 | 25.78 | 25.99 | 42,452 | +0.13(+0.50%) |
Jul 26, 2017 | 25.84 | 25.87 | 25.74 | 25.85 | 60,676 | +0.06(+0.22%) |
Jul 25, 2017 | 25.75 | 25.86 | 25.73 | 25.80 | 46,711 | +0.04(+0.14%) |
Jul 24, 2017 | 25.88 | 25.88 | 25.75 | 25.76 | 55,038 | -0.12(-0.45%) |
Jul 21, 2017 | 25.83 | 25.88 | 25.75 | 25.88 | 49,520 | +0.02(+0.08%) |
Jul 20, 2017 | 25.88 | 25.91 | 25.83 | 25.85 | 76,242 | +0.00(+0.00%) |
Jul 19, 2017 | 25.91 | 25.91 | 25.64 | 25.85 | 73,697 | +0.17(+0.68%) |
Jul 18, 2017 | 25.73 | 25.73 | 25.62 | 25.68 | 89,672 | -0.01(-0.03%) |
Jul 17, 2017 | 25.70 | 25.75 | 25.68 | 25.69 | 56,759 | +0.02(+0.08%) |
Jul 14, 2017 | 25.71 | 25.47 | 25.67 | 50,153 | +0.20(+0.77%) | |
Jul 13, 2017 | 25.50 | 25.55 | 25.44 | 25.47 | 117,543 | +0.01(+0.05%) |
Jul 12, 2017 | 25.43 | 25.56 | 25.43 | 25.46 | 63,066 | +0.20(+0.79%) |
Jul 11, 2017 | 25.32 | 25.41 | 25.13 | 25.26 | 45,895 | -0.07(-0.26%) |
Jul 10, 2017 | 25.39 | 25.39 | 25.33 | 25.33 | 113,161 | -0.04(-0.14%) |
Jul 07, 2017 | 25.37 | 25.38 | 25.27 | 25.36 | 62,091 | +0.09(+0.37%) |
Jul 06, 2017 | 25.59 | 25.22 | 25.27 | 68,741 | -0.32(-1.25%) | |
Jul 05, 2017 | 25.89 | 25.89 | 25.56 | 25.59 | 43,451 | -0.23(-0.90%) |