Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.24 | 26.24 | 26.24 | 26.24 | 177 | +0.03(+0.13%) |
Oct 30, 2017 | 26.04 | 26.28 | 25.88 | 26.20 | 15,078 | +0.14(+0.55%) |
Oct 27, 2017 | 26.07 | 26.10 | 26.06 | 26.06 | 1,087 | -0.01(-0.03%) |
Oct 26, 2017 | 26.24 | 26.24 | 26.07 | 26.07 | 1,259 | +0.73(+2.86%) |
Oct 25, 2017 | 25.56 | 25.56 | 24.92 | 25.34 | 2,391 | -0.63(-2.42%) |
Oct 24, 2017 | 25.91 | 26.00 | 25.83 | 25.97 | 1,740 | +0.19(+0.74%) |
Oct 23, 2017 | 25.78 | 25.78 | 25.78 | 25.78 | 279 | +0.07(+0.26%) |
Oct 20, 2017 | 25.71 | 25.71 | 25.71 | 25.71 | 1,101 | +0.05(+0.18%) |
Oct 19, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 235 | +0.73(+2.93%) |
Oct 18, 2017 | 25.16 | 25.17 | 24.94 | 24.94 | 1,130 | +0.41(+1.69%) |
Oct 17, 2017 | 24.52 | 24.52 | 24.52 | 24.52 | 518 | +0.19(+0.76%) |
Oct 16, 2017 | 24.63 | 24.63 | 24.34 | 24.34 | 377 | -0.57(-2.31%) |
Oct 13, 2017 | 25.53 | 25.53 | 24.91 | 24.91 | 1,507 | -0.14(-0.57%) |
Oct 11, 2017 | 25.06 | 25.06 | 25.06 | 0 | +0.31(+1.26%) | |
Oct 10, 2017 | 24.24 | 24.74 | 24.24 | 24.74 | 3,252 | +0.50(+2.06%) |
Oct 09, 2017 | 24.20 | 24.31 | 24.20 | 24.24 | 1,782 | +0.20(+0.82%) |
Oct 06, 2017 | 23.78 | 24.05 | 23.78 | 24.05 | 8,800 | +0.21(+0.88%) |
Oct 04, 2017 | 23.84 | 23 | -0.08(-0.33%) | |||
Oct 02, 2017 | 23.92 | 23.92 | 23.92 | 0 | -0.52(-2.14%) | |
Sep 21, 2017 | 24.44 | 21 | -0.06(-0.24%) | |||
Sep 20, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 156 | -0.52(-2.09%) |
Sep 19, 2017 | 25.01 | 25.03 | 25.01 | 25.02 | 2,841 | -0.24(-0.94%) |
Sep 18, 2017 | 25.28 | 25.28 | 25.26 | 25.26 | 1,114 | -0.61(-2.35%) |
Sep 15, 2017 | 25.66 | 25.87 | 25.66 | 25.87 | 2,841 | +0.22(+0.84%) |
Sep 14, 2017 | 25.71 | 25.71 | 25.64 | 25.65 | 592 | +0.43(+1.69%) |
Sep 13, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 1,255 | -0.95(-3.62%) |
Sep 12, 2017 | 26.25 | 26.25 | 26.15 | 26.17 | 1,152 | +0.74(+2.90%) |
Sep 07, 2017 | 25.44 | 91 | -0.19(-0.73%) | |||
Sep 06, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 119 | +0.00(+0.01%) |
Sep 05, 2017 | 25.35 | 25.72 | 25.35 | 25.62 | 5,757 | -0.19(-0.74%) |
Sep 01, 2017 | 25.81 | 25.81 | 25.81 | 25.81 | 592 | +0.05(+0.21%) |
Aug 31, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 735 | -0.21(-0.80%) |
Aug 30, 2017 | 25.97 | 25.97 | 25.96 | 25.96 | 370 | -0.34(-1.30%) |
Aug 29, 2017 | 26.34 | 26.35 | 26.31 | 26.31 | 364 | +0.29(+1.10%) |
Aug 28, 2017 | 26.30 | 26.30 | 26.02 | 26.02 | 1,320 | +0.23(+0.88%) |
Aug 24, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.17(+0.66%) | |
Aug 23, 2017 | 25.60 | 25.62 | 25.44 | 25.62 | 2,274 | +0.28(+1.12%) |
Aug 22, 2017 | 25.39 | 25.39 | 25.34 | 25.34 | 476 | +0.37(+1.47%) |
Aug 18, 2017 | 24.97 | 10 | -0.27(-1.07%) | |||
Aug 16, 2017 | 25.24 | 40 | +0.26(+1.05%) | |||
Aug 15, 2017 | 24.98 | 24.98 | 24.98 | 24.98 | 3,552 | +0.84(+3.46%) |
Aug 11, 2017 | 24.14 | 113 | -0.57(-2.29%) | |||
Aug 10, 2017 | 24.71 | 24.71 | 24.63 | 24.71 | 2,710 | +0.01(+0.03%) |
Aug 08, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.27(+1.09%) | |
Aug 07, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 157 | +0.33(+1.36%) |
Aug 04, 2017 | 24.55 | 24.55 | 24.11 | 24.11 | 1,468 | -0.52(-2.12%) |