Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.90 | 26.31 | 25.90 | 26.17 | 6,343 | +0.32(+1.24%) |
Sep 28, 2017 | 25.76 | 25.87 | 25.76 | 25.85 | 6,686 | +0.04(+0.17%) |
Sep 27, 2017 | 25.82 | 25.89 | 25.66 | 25.80 | 19,042 | +0.03(+0.10%) |
Sep 26, 2017 | 25.84 | 25.86 | 25.73 | 25.78 | 9,580 | +0.03(+0.13%) |
Sep 25, 2017 | 25.96 | 25.96 | 25.75 | 25.75 | 2,988 | -0.30(-1.15%) |
Sep 22, 2017 | 26.05 | 26.07 | 26.05 | 26.05 | 5,404 | -0.03(-0.11%) |
Sep 21, 2017 | 26.13 | 26.13 | 26.00 | 26.07 | 8,946 | -0.02(-0.08%) |
Sep 20, 2017 | 26.19 | 26.19 | 26.08 | 26.09 | 19,534 | -0.09(-0.36%) |
Sep 19, 2017 | 26.11 | 26.19 | 26.11 | 26.19 | 6,420 | +0.07(+0.28%) |
Sep 18, 2017 | 26.19 | 26.19 | 25.99 | 26.11 | 16,833 | +0.05(+0.19%) |
Sep 15, 2017 | 26.18 | 26.18 | 25.91 | 26.06 | 10,004 | +0.11(+0.42%) |
Sep 14, 2017 | 26.04 | 26.04 | 25.87 | 25.96 | 12,797 | +0.00(+0.00%) |
Sep 13, 2017 | 25.99 | 26.00 | 25.94 | 25.96 | 6,581 | -0.09(-0.34%) |
Sep 12, 2017 | 26.19 | 26.19 | 25.92 | 26.05 | 19,745 | +0.00(+0.00%) |
Sep 11, 2017 | 26.09 | 26.17 | 25.98 | 26.05 | 41,181 | +0.21(+0.80%) |
Sep 08, 2017 | 25.95 | 25.95 | 25.81 | 25.84 | 22,017 | -0.11(-0.42%) |
Sep 07, 2017 | 25.78 | 26.00 | 25.78 | 25.95 | 8,718 | +0.07(+0.27%) |
Sep 06, 2017 | 25.69 | 25.88 | 25.69 | 25.88 | 31,328 | +0.19(+0.75%) |
Sep 05, 2017 | 26.05 | 26.05 | 25.63 | 25.69 | 32,960 | -0.26(-1.00%) |
Sep 01, 2017 | 26.01 | 26.01 | 25.86 | 25.95 | 17,481 | +0.15(+0.57%) |
Aug 31, 2017 | 25.62 | 25.81 | 25.62 | 25.80 | 14,150 | +0.22(+0.85%) |
Aug 30, 2017 | 25.49 | 25.59 | 25.49 | 25.58 | 77,243 | +0.06(+0.23%) |
Aug 29, 2017 | 25.62 | 25.62 | 25.47 | 25.52 | 16,473 | -0.11(-0.44%) |
Aug 28, 2017 | 25.69 | 25.69 | 25.56 | 25.64 | 13,622 | +0.07(+0.28%) |
Aug 25, 2017 | 25.61 | 25.61 | 25.54 | 25.57 | 6,515 | +0.04(+0.16%) |
Aug 24, 2017 | 25.59 | 25.59 | 25.43 | 25.52 | 17,756 | +0.02(+0.08%) |
Aug 23, 2017 | 25.43 | 25.50 | 25.41 | 25.50 | 4,192 | +0.05(+0.19%) |
Aug 22, 2017 | 25.39 | 25.47 | 25.34 | 25.46 | 6,319 | +0.24(+0.95%) |
Aug 21, 2017 | 25.24 | 25.28 | 25.15 | 25.22 | 8,644 | -0.02(-0.09%) |
Aug 18, 2017 | 25.03 | 25.28 | 25.02 | 25.24 | 4,422 | +0.17(+0.66%) |
Aug 17, 2017 | 25.51 | 25.51 | 25.07 | 25.07 | 7,883 | -0.35(-1.39%) |
Aug 16, 2017 | 25.23 | 25.47 | 25.22 | 25.43 | 14,345 | +0.23(+0.90%) |
Aug 15, 2017 | 25.30 | 25.30 | 25.15 | 25.20 | 45,307 | -0.06(-0.23%) |
Aug 14, 2017 | 25.04 | 25.28 | 25.04 | 25.26 | 42,748 | +0.24(+0.96%) |
Aug 11, 2017 | 25.02 | 25.03 | 24.87 | 25.02 | 6,553 | +0.10(+0.41%) |
Aug 10, 2017 | 25.21 | 25.21 | 24.92 | 24.92 | 38,881 | -0.55(-2.16%) |
Aug 09, 2017 | 25.32 | 25.47 | 25.29 | 25.47 | 11,800 | -0.03(-0.12%) |
Aug 08, 2017 | 25.41 | 25.57 | 25.41 | 25.49 | 3,303 | +0.07(+0.27%) |
Aug 07, 2017 | 25.44 | 25.46 | 25.34 | 25.43 | 14,371 | +0.12(+0.47%) |
Aug 04, 2017 | 25.47 | 25.47 | 25.27 | 25.31 | 1,874 | -0.02(-0.10%) |
Aug 03, 2017 | 25.36 | 25.38 | 25.28 | 25.33 | 5,462 | -0.02(-0.10%) |
Aug 02, 2017 | 25.30 | 25.42 | 25.23 | 25.36 | 31,126 | +0.06(+0.23%) |
Aug 01, 2017 | 25.32 | 25.39 | 25.30 | 25.30 | 3,188 | +0.10(+0.39%) |
Jul 31, 2017 | 25.20 | 25.36 | 25.15 | 25.20 | 13,132 | +0.05(+0.20%) |
Jul 28, 2017 | 25.27 | 25.27 | 25.15 | 25.15 | 12,837 | -0.00(-0.01%) |
Jul 27, 2017 | 25.31 | 25.15 | 25.15 | 11,036 | -0.15(-0.61%) | |
Jul 26, 2017 | 25.15 | 25.37 | 25.15 | 25.31 | 23,700 | +0.05(+0.19%) |
Jul 25, 2017 | 25.31 | 25.32 | 25.25 | 25.26 | 3,213 | +0.11(+0.42%) |
Jul 24, 2017 | 25.23 | 25.23 | 25.05 | 25.15 | 3,507 | -0.01(-0.03%) |
Jul 21, 2017 | 25.12 | 25.16 | 25.06 | 25.16 | 6,435 | -0.07(-0.27%) |
Jul 20, 2017 | 25.15 | 25.23 | 25.08 | 25.23 | 6,109 | +0.13(+0.51%) |
Jul 19, 2017 | 25.05 | 25.21 | 25.05 | 25.10 | 19,225 | +0.07(+0.27%) |
Jul 18, 2017 | 25.05 | 25.05 | 25.02 | 25.03 | 1,997 | +0.03(+0.12%) |
Jul 17, 2017 | 25.05 | 25.05 | 25.00 | 25.00 | 6,603 | +0.00(+0.00%) |
Jul 14, 2017 | 25.01 | 25.05 | 24.92 | 25.00 | 22,036 | +0.14(+0.57%) |
Jul 13, 2017 | 24.72 | 24.88 | 24.72 | 24.86 | 3,474 | +0.08(+0.33%) |
Jul 12, 2017 | 24.50 | 24.78 | 24.50 | 24.78 | 5,612 | +0.18(+0.72%) |
Jul 11, 2017 | 24.50 | 24.60 | 24.38 | 24.60 | 10,103 | +0.07(+0.28%) |
Jul 10, 2017 | 24.42 | 24.55 | 24.39 | 24.53 | 19,861 | +0.04(+0.18%) |
Jul 07, 2017 | 24.36 | 24.50 | 24.36 | 24.49 | 15,513 | +0.11(+0.46%) |
Jul 06, 2017 | 24.55 | 24.55 | 24.37 | 24.37 | 11,889 | -0.18(-0.72%) |
Jul 05, 2017 | 24.64 | 24.64 | 24.43 | 24.55 | 6,470 | -0.05(-0.20%) |