Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.28 | 25.60 | 25.19 | 25.52 | 189,554 | +0.35(+1.38%) |
Oct 30, 2017 | 25.70 | 25.05 | 25.18 | 629,034 | -0.56(-2.17%) | |
Oct 27, 2017 | 25.67 | 25.82 | 25.55 | 25.73 | 154,371 | +0.07(+0.26%) |
Oct 26, 2017 | 25.68 | 25.82 | 25.50 | 25.67 | 210,944 | +0.16(+0.63%) |
Oct 25, 2017 | 25.45 | 25.61 | 25.34 | 25.51 | 430,306 | -0.03(-0.10%) |
Oct 24, 2017 | 25.70 | 25.90 | 25.52 | 25.53 | 262,447 | -0.14(-0.56%) |
Oct 23, 2017 | 25.81 | 25.98 | 25.59 | 25.68 | 242,345 | -0.19(-0.72%) |
Oct 20, 2017 | 25.90 | 26.02 | 25.80 | 25.86 | 139,949 | +0.08(+0.30%) |
Oct 19, 2017 | 25.88 | 25.97 | 25.75 | 25.79 | 403,584 | -0.09(-0.36%) |
Oct 18, 2017 | 25.89 | 25.95 | 25.69 | 25.88 | 182,186 | +0.03(+0.10%) |
Oct 17, 2017 | 26.02 | 26.16 | 25.82 | 25.85 | 99,168 | -0.26(-1.00%) |
Oct 16, 2017 | 26.34 | 26.34 | 26.05 | 26.12 | 424,739 | -0.02(-0.06%) |
Oct 13, 2017 | 26.32 | 26.35 | 26.04 | 26.13 | 615,178 | -0.13(-0.48%) |
Oct 12, 2017 | 26.50 | 26.50 | 26.11 | 26.26 | 240,953 | -0.25(-0.93%) |
Oct 11, 2017 | 26.60 | 26.60 | 26.38 | 26.50 | 205,161 | -0.15(-0.57%) |
Oct 10, 2017 | 26.52 | 26.70 | 26.52 | 26.66 | 138,745 | +0.06(+0.22%) |
Oct 09, 2017 | 26.60 | 26.66 | 26.47 | 26.60 | 88,184 | +0.03(+0.13%) |
Oct 06, 2017 | 26.49 | 26.75 | 26.42 | 26.56 | 376,237 | -0.19(-0.70%) |
Oct 05, 2017 | 26.91 | 27.22 | 26.75 | 26.75 | 778,400 | -0.25(-0.91%) |
Oct 04, 2017 | 26.85 | 27.15 | 26.69 | 27.00 | 1,259,021 | +0.26(+0.98%) |
Oct 03, 2017 | 26.13 | 26.76 | 25.99 | 26.73 | 360,315 | +0.69(+2.67%) |
Oct 02, 2017 | 25.84 | 26.04 | 25.74 | 26.04 | 276,569 | +0.30(+1.18%) |
Sep 29, 2017 | 26.01 | 26.01 | 25.73 | 25.73 | 164,410 | -0.25(-0.94%) |
Sep 28, 2017 | 25.84 | 26.02 | 25.81 | 25.98 | 272,626 | -0.07(-0.26%) |
Sep 27, 2017 | 25.87 | 26.06 | 25.74 | 26.05 | 398,982 | +0.24(+0.92%) |
Sep 26, 2017 | 26.13 | 26.13 | 25.80 | 25.81 | 394,465 | -0.21(-0.80%) |
Sep 25, 2017 | 25.90 | 26.15 | 25.85 | 26.02 | 223,151 | +0.11(+0.42%) |
Sep 22, 2017 | 25.78 | 25.92 | 25.72 | 25.91 | 236,905 | +0.35(+1.38%) |
Sep 21, 2017 | 25.78 | 25.78 | 25.56 | 25.56 | 821,974 | -0.19(-0.75%) |
Sep 20, 2017 | 25.93 | 25.93 | 25.72 | 25.75 | 102,018 | -0.07(-0.26%) |
Sep 19, 2017 | 25.41 | 25.91 | 25.31 | 25.82 | 731,446 | +0.48(+1.88%) |
Sep 18, 2017 | 25.57 | 25.68 | 25.31 | 25.34 | 317,368 | -0.19(-0.75%) |
Sep 15, 2017 | 25.16 | 25.53 | 25.16 | 25.53 | 729,284 | +0.34(+1.33%) |
Sep 14, 2017 | 25.43 | 25.43 | 25.16 | 25.20 | 272,608 | -0.09(-0.36%) |
Sep 13, 2017 | 25.54 | 25.60 | 25.29 | 25.29 | 268,422 | -0.15(-0.59%) |
Sep 12, 2017 | 25.07 | 25.53 | 25.02 | 25.44 | 535,158 | +0.42(+1.67%) |
Sep 11, 2017 | 25.37 | 25.37 | 24.96 | 25.02 | 585,716 | -0.28(-1.13%) |
Sep 08, 2017 | 25.46 | 25.75 | 25.05 | 25.31 | 1,202,686 | -0.15(-0.59%) |
Sep 07, 2017 | 26.19 | 26.26 | 25.46 | 25.46 | 996,495 | -0.73(-2.78%) |
Sep 06, 2017 | 26.80 | 26.86 | 26.17 | 26.19 | 401,318 | -0.53(-1.98%) |
Sep 05, 2017 | 26.96 | 27.00 | 26.64 | 26.71 | 303,747 | -0.39(-1.42%) |
Sep 01, 2017 | 26.76 | 27.10 | 26.75 | 27.10 | 188,786 | +0.39(+1.44%) |
Aug 31, 2017 | 26.70 | 26.88 | 26.67 | 26.71 | 113,699 | +0.16(+0.60%) |
Aug 30, 2017 | 26.74 | 26.74 | 26.55 | 26.55 | 75,735 | -0.20(-0.75%) |
Aug 29, 2017 | 26.41 | 26.81 | 26.41 | 26.76 | 136,427 | +0.03(+0.13%) |
Aug 28, 2017 | 26.73 | 26.80 | 26.61 | 26.72 | 211,587 | +0.03(+0.09%) |
Aug 25, 2017 | 26.60 | 26.81 | 26.60 | 26.70 | 183,635 | +0.12(+0.44%) |
Aug 24, 2017 | 26.57 | 26.73 | 26.57 | 26.58 | 90,791 | -0.08(-0.28%) |
Aug 23, 2017 | 26.35 | 26.72 | 26.20 | 26.66 | 314,434 | +0.29(+1.11%) |
Aug 22, 2017 | 26.07 | 26.36 | 26.07 | 26.36 | 218,089 | +0.28(+1.06%) |
Aug 21, 2017 | 26.09 | 26.22 | 26.03 | 26.09 | 101,111 | -0.09(-0.35%) |
Aug 18, 2017 | 26.15 | 26.32 | 25.93 | 26.18 | 332,014 | +0.01(+0.03%) |
Aug 17, 2017 | 26.82 | 26.89 | 26.17 | 26.17 | 195,700 | -0.79(-2.92%) |
Aug 16, 2017 | 26.92 | 26.99 | 26.78 | 26.96 | 405,135 | +0.19(+0.72%) |
Aug 15, 2017 | 27.26 | 27.26 | 26.76 | 26.76 | 262,653 | -0.54(-1.96%) |
Aug 14, 2017 | 26.89 | 27.30 | 26.89 | 27.30 | 1,347,616 | +0.37(+1.37%) |
Aug 11, 2017 | 26.64 | 26.95 | 26.64 | 26.93 | 306,399 | +0.23(+0.85%) |
Aug 10, 2017 | 26.82 | 26.99 | 26.71 | 26.71 | 435,866 | -0.32(-1.18%) |
Aug 09, 2017 | 26.06 | 27.13 | 26.06 | 27.02 | 419,785 | -0.22(-0.80%) |
Aug 08, 2017 | 27.47 | 27.54 | 27.17 | 27.24 | 530,816 | -0.03(-0.09%) |
Aug 07, 2017 | 27.48 | 27.65 | 27.23 | 27.27 | 360,180 | -0.03(-0.12%) |
Aug 04, 2017 | 26.63 | 27.33 | 26.53 | 27.30 | 1,181,071 | +0.65(+2.45%) |
Aug 03, 2017 | 26.91 | 26.97 | 26.59 | 26.65 | 1,397,543 | -0.39(-1.46%) |
Aug 02, 2017 | 26.81 | 27.12 | 26.81 | 27.04 | 656,878 | +0.00(+0.00%) |