Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 176 | +0.03(+0.13%) |
Oct 30, 2017 | 26.21 | 26.45 | 26.05 | 26.38 | 14,980 | +0.14(+0.55%) |
Oct 27, 2017 | 26.24 | 26.27 | 26.23 | 26.23 | 1,079 | -0.01(-0.03%) |
Oct 26, 2017 | 26.41 | 26.41 | 26.24 | 26.24 | 1,251 | +0.73(+2.86%) |
Oct 25, 2017 | 25.73 | 25.73 | 25.08 | 25.51 | 2,376 | -0.63(-2.42%) |
Oct 24, 2017 | 26.08 | 26.17 | 26.00 | 26.14 | 1,729 | +0.19(+0.74%) |
Oct 23, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 277 | +0.07(+0.26%) |
Oct 20, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 1,094 | +0.05(+0.18%) |
Oct 19, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 234 | +0.74(+2.93%) |
Oct 18, 2017 | 25.33 | 25.33 | 25.10 | 25.10 | 1,123 | +0.42(+1.69%) |
Oct 17, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 515 | +0.19(+0.76%) |
Oct 16, 2017 | 24.79 | 24.79 | 24.50 | 24.50 | 375 | -0.58(-2.31%) |
Oct 13, 2017 | 25.70 | 25.70 | 25.08 | 25.08 | 1,497 | -0.14(-0.57%) |
Oct 11, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.31(+1.26%) | |
Oct 10, 2017 | 24.40 | 24.91 | 24.40 | 24.91 | 3,231 | +0.50(+2.06%) |
Oct 09, 2017 | 24.36 | 24.47 | 24.36 | 24.40 | 1,770 | +0.20(+0.82%) |
Oct 06, 2017 | 23.94 | 24.20 | 23.94 | 24.20 | 8,743 | +0.21(+0.88%) |
Oct 04, 2017 | 23.99 | 23 | -0.08(-0.33%) | |||
Oct 02, 2017 | 24.07 | 24.07 | 24.07 | 0 | -0.53(-2.14%) | |
Sep 21, 2017 | 24.60 | 21 | -0.06(-0.24%) | |||
Sep 20, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 155 | -0.53(-2.09%) |
Sep 19, 2017 | 25.17 | 25.20 | 25.17 | 25.19 | 2,823 | -0.24(-0.94%) |
Sep 18, 2017 | 25.44 | 25.44 | 25.42 | 25.42 | 1,107 | -0.61(-2.35%) |
Sep 15, 2017 | 25.83 | 26.04 | 25.83 | 26.04 | 2,823 | +0.22(+0.84%) |
Sep 14, 2017 | 25.88 | 25.88 | 25.81 | 25.82 | 588 | +0.43(+1.69%) |
Sep 13, 2017 | 25.39 | 25.39 | 25.39 | 25.39 | 1,247 | -0.95(-3.62%) |
Sep 12, 2017 | 26.43 | 26.43 | 26.33 | 26.34 | 1,144 | +0.74(+2.89%) |
Sep 07, 2017 | 25.60 | 90 | -0.19(-0.73%) | |||
Sep 06, 2017 | 25.79 | 25.79 | 25.79 | 25.79 | 118 | +0.00(+0.01%) |
Sep 05, 2017 | 25.51 | 25.89 | 25.51 | 25.79 | 5,719 | -0.19(-0.74%) |
Sep 01, 2017 | 25.98 | 25.98 | 25.98 | 25.98 | 588 | +0.05(+0.21%) |
Aug 31, 2017 | 25.93 | 25.93 | 25.93 | 25.93 | 730 | -0.21(-0.80%) |
Aug 30, 2017 | 26.14 | 26.14 | 26.14 | 26.14 | 368 | -0.34(-1.30%) |
Aug 29, 2017 | 26.51 | 26.52 | 26.48 | 26.48 | 362 | +0.29(+1.10%) |
Aug 28, 2017 | 26.47 | 26.47 | 26.19 | 26.19 | 1,311 | +0.23(+0.88%) |
Aug 24, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.17(+0.66%) | |
Aug 23, 2017 | 25.76 | 25.79 | 25.61 | 25.79 | 2,259 | +0.28(+1.12%) |
Aug 22, 2017 | 25.56 | 25.56 | 25.51 | 25.51 | 472 | +0.37(+1.47%) |
Aug 18, 2017 | 25.14 | 10 | -0.27(-1.07%) | |||
Aug 16, 2017 | 25.41 | 39 | +0.26(+1.05%) | |||
Aug 15, 2017 | 25.14 | 25.14 | 25.14 | 25.14 | 3,529 | +0.84(+3.46%) |
Aug 11, 2017 | 24.30 | 112 | -0.57(-2.29%) | |||
Aug 10, 2017 | 24.87 | 24.87 | 24.79 | 24.87 | 2,692 | +0.01(+0.03%) |
Aug 08, 2017 | 24.86 | 24.86 | 24.86 | 0 | +0.27(+1.09%) | |
Aug 07, 2017 | 24.59 | 24.59 | 24.59 | 24.59 | 156 | +0.33(+1.36%) |
Aug 04, 2017 | 24.71 | 24.71 | 24.26 | 24.26 | 1,458 | -0.52(-2.12%) |