Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 25.79 | 25.81 | 25.78 | 25.78 | 2,981 | +0.20(+0.77%) |
Jul 31, 2017 | 25.72 | 25.72 | 25.56 | 25.58 | 1,391 | -0.10(-0.38%) |
Jul 28, 2017 | 25.66 | 25.69 | 25.61 | 25.68 | 3,562 | -0.16(-0.62%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.76 | 25.84 | 4,560 | +0.04(+0.17%) |
Jul 26, 2017 | 25.86 | 25.92 | 25.80 | 25.80 | 36,427 | +0.05(+0.20%) |
Jul 25, 2017 | 25.84 | 25.84 | 25.72 | 25.75 | 33,733 | +0.08(+0.30%) |
Jul 24, 2017 | 25.58 | 25.67 | 25.58 | 25.67 | 10,908 | +0.00(+0.01%) |
Jul 21, 2017 | 25.68 | 25.68 | 25.59 | 25.67 | 13,151 | -0.30(-1.15%) |
Jul 20, 2017 | 26.08 | 26.10 | 25.95 | 25.97 | 6,274 | -0.08(-0.30%) |
Jul 19, 2017 | 25.90 | 26.04 | 25.90 | 26.04 | 2,577 | +0.15(+0.57%) |
Jul 18, 2017 | 25.80 | 25.90 | 25.80 | 25.90 | 36,263 | -0.17(-0.64%) |
Jul 17, 2017 | 26.11 | 26.11 | 26.05 | 26.06 | 32,952 | -0.06(-0.23%) |
Jul 14, 2017 | 26.05 | 26.12 | 26.05 | 26.12 | 1,326 | +0.03(+0.10%) |
Jul 13, 2017 | 26.04 | 26.13 | 26.04 | 26.10 | 145,881 | +0.06(+0.25%) |
Jul 12, 2017 | 25.98 | 26.03 | 25.97 | 26.03 | 4,243 | +0.32(+1.25%) |
Jul 11, 2017 | 25.70 | 25.73 | 25.62 | 25.71 | 22,946 | -0.03(-0.11%) |
Jul 10, 2017 | 25.69 | 25.76 | 25.69 | 25.74 | 40,603 | +0.11(+0.41%) |
Jul 07, 2017 | 25.56 | 25.69 | 25.53 | 25.63 | 71,576 | +0.11(+0.41%) |
Jul 06, 2017 | 25.50 | 25.63 | 25.50 | 25.53 | 37,371 | -0.21(-0.82%) |
Jul 05, 2017 | 25.72 | 25.76 | 25.68 | 25.74 | 167,345 | +0.01(+0.03%) |
Jul 03, 2017 | 25.76 | 25.78 | 25.70 | 25.73 | 7,211 | +0.18(+0.69%) |
Jun 30, 2017 | 25.62 | 25.66 | 25.48 | 25.55 | 387,228 | -0.01(-0.03%) |
Jun 29, 2017 | 25.70 | 25.74 | 25.49 | 25.56 | 140,269 | -0.52(-1.98%) |
Jun 28, 2017 | 26.04 | 26.10 | 25.97 | 26.08 | 11,266 | +0.14(+0.54%) |
Jun 27, 2017 | 26.08 | 26.10 | 25.93 | 25.94 | 18,523 | -0.33(-1.27%) |
Jun 26, 2017 | 26.38 | 26.39 | 26.23 | 26.27 | 18,978 | +0.15(+0.57%) |
Jun 23, 2017 | 26.07 | 26.17 | 26.05 | 26.12 | 11,092 | -0.07(-0.27%) |
Jun 22, 2017 | 26.18 | 26.23 | 26.17 | 26.19 | 7,294 | -0.01(-0.03%) |
Jun 21, 2017 | 26.24 | 26.28 | 26.20 | 26.20 | 5,195 | -0.08(-0.30%) |
Jun 20, 2017 | 26.39 | 26.40 | 26.24 | 26.28 | 6,675 | -0.22(-0.84%) |
Jun 19, 2017 | 26.49 | 26.51 | 26.43 | 26.50 | 9,446 | +0.29(+1.12%) |
Jun 16, 2017 | 26.18 | 26.25 | 26.12 | 26.21 | 10,795 | +0.16(+0.59%) |
Jun 15, 2017 | 25.92 | 26.06 | 25.91 | 26.06 | 7,273 | -0.19(-0.72%) |
Jun 14, 2017 | 26.38 | 26.38 | 26.19 | 26.25 | 10,332 | -0.03(-0.13%) |
Jun 13, 2017 | 26.26 | 26.31 | 26.26 | 26.28 | 4,177 | +0.22(+0.86%) |
Jun 12, 2017 | 26.13 | 26.13 | 26.02 | 26.06 | 9,008 | -0.25(-0.95%) |
Jun 09, 2017 | 26.34 | 26.39 | 26.25 | 26.31 | 22,500 | +0.02(+0.07%) |
Jun 08, 2017 | 26.21 | 26.29 | 26.19 | 26.29 | 23,218 | +0.11(+0.43%) |
Jun 07, 2017 | 26.19 | 26.20 | 26.13 | 26.18 | 20,888 | +0.07(+0.26%) |
Jun 06, 2017 | 26.15 | 26.19 | 26.10 | 26.11 | 15,912 | -0.21(-0.81%) |
Jun 05, 2017 | 26.33 | 26.33 | 26.31 | 26.32 | 1,696 | -0.09(-0.33%) |
Jun 02, 2017 | 26.45 | 26.46 | 26.37 | 26.41 | 16,556 | +0.05(+0.20%) |