Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.45 | 26.55 | 26.45 | 26.50 | 250,488 | +0.05(+0.20%) |
Sep 28, 2017 | 26.43 | 26.47 | 26.42 | 26.45 | 132,286 | -0.01(-0.03%) |
Sep 27, 2017 | 26.45 | 26.47 | 26.39 | 26.46 | 181,064 | +0.04(+0.17%) |
Sep 26, 2017 | 26.44 | 26.46 | 26.39 | 26.41 | 103,774 | -0.03(-0.10%) |
Sep 25, 2017 | 26.44 | 26.47 | 26.41 | 26.44 | 111,981 | -0.04(-0.13%) |
Sep 22, 2017 | 26.47 | 26.51 | 26.46 | 26.47 | 120,804 | -0.02(-0.07%) |
Sep 21, 2017 | 26.48 | 26.51 | 26.46 | 26.49 | 100,371 | +0.00(+0.00%) |
Sep 20, 2017 | 26.52 | 26.55 | 26.44 | 26.49 | 97,457 | -0.03(-0.10%) |
Sep 19, 2017 | 26.53 | 26.54 | 26.48 | 26.52 | 68,291 | +0.05(+0.20%) |
Sep 18, 2017 | 26.51 | 26.53 | 26.43 | 26.47 | 90,856 | +0.00(+0.00%) |
Sep 15, 2017 | 26.43 | 26.51 | 26.41 | 26.47 | 162,871 | +0.03(+0.10%) |
Sep 14, 2017 | 26.44 | 26.47 | 26.43 | 26.44 | 105,196 | +0.00(+0.00%) |
Sep 13, 2017 | 26.50 | 26.50 | 26.43 | 26.44 | 69,332 | -0.05(-0.20%) |
Sep 12, 2017 | 26.50 | 26.50 | 26.45 | 26.49 | 63,577 | +0.01(+0.03%) |
Sep 11, 2017 | 26.47 | 26.51 | 26.47 | 26.48 | 67,403 | +0.07(+0.27%) |
Sep 08, 2017 | 26.43 | 26.47 | 26.40 | 26.41 | 64,830 | -0.04(-0.13%) |
Sep 07, 2017 | 26.47 | 26.49 | 26.41 | 26.45 | 103,951 | +0.04(+0.17%) |
Sep 06, 2017 | 26.43 | 26.45 | 26.39 | 26.40 | 58,441 | +0.02(+0.07%) |
Sep 05, 2017 | 26.24 | 26.45 | 26.24 | 26.39 | 115,479 | -0.08(-0.30%) |
Sep 01, 2017 | 26.42 | 26.50 | 26.39 | 26.47 | 114,704 | +0.01(+0.03%) |
Aug 31, 2017 | 26.39 | 26.46 | 26.39 | 26.46 | 91,590 | +0.10(+0.37%) |
Aug 30, 2017 | 26.32 | 26.39 | 26.32 | 26.36 | 70,070 | +0.06(+0.24%) |
Aug 29, 2017 | 26.28 | 26.32 | 26.25 | 26.30 | 74,518 | +0.01(+0.03%) |
Aug 28, 2017 | 26.33 | 26.33 | 26.28 | 26.29 | 83,169 | -0.01(-0.03%) |
Aug 25, 2017 | 26.29 | 26.37 | 26.29 | 26.30 | 73,868 | +0.01(+0.03%) |
Aug 24, 2017 | 26.25 | 26.32 | 26.25 | 26.29 | 77,293 | +0.00(+0.00%) |
Aug 23, 2017 | 26.29 | 26.32 | 26.11 | 26.29 | 150,258 | -0.02(-0.07%) |
Aug 22, 2017 | 26.24 | 26.32 | 26.09 | 26.31 | 127,436 | +0.07(+0.27%) |
Aug 21, 2017 | 26.24 | 26.26 | 26.19 | 26.24 | 122,723 | +0.02(+0.07%) |
Aug 18, 2017 | 26.30 | 26.30 | 26.21 | 26.22 | 65,049 | -0.02(-0.07%) |
Aug 17, 2017 | 26.26 | 26.33 | 26.24 | 26.24 | 77,664 | -0.07(-0.27%) |
Aug 16, 2017 | 26.31 | 26.33 | 26.27 | 26.31 | 79,788 | +0.08(+0.30%) |
Aug 15, 2017 | 26.26 | 26.27 | 26.21 | 26.23 | 106,336 | -0.01(-0.03%) |
Aug 14, 2017 | 26.24 | 26.36 | 26.24 | 26.24 | 84,156 | +0.08(+0.31%) |
Aug 11, 2017 | 26.14 | 26.20 | 26.12 | 26.16 | 89,576 | +0.03(+0.10%) |
Aug 10, 2017 | 26.29 | 26.29 | 26.13 | 26.13 | 155,201 | -0.20(-0.74%) |
Aug 09, 2017 | 26.32 | 26.42 | 26.27 | 26.32 | 60,883 | +0.02(+0.07%) |
Aug 08, 2017 | 26.38 | 26.43 | 26.31 | 26.31 | 73,447 | -0.08(-0.30%) |
Aug 07, 2017 | 26.42 | 26.42 | 26.32 | 26.39 | 185,108 | +0.04(+0.17%) |
Aug 04, 2017 | 26.43 | 26.43 | 26.30 | 26.34 | 146,608 | +0.02(+0.07%) |
Aug 03, 2017 | 26.32 | 26.38 | 26.31 | 26.32 | 100,009 | +0.00(+0.00%) |
Aug 02, 2017 | 26.35 | 26.40 | 26.30 | 26.32 | 156,906 | -0.04(-0.13%) |
Aug 01, 2017 | 26.38 | 26.39 | 26.32 | 26.36 | 183,551 | +0.04(+0.13%) |
Jul 31, 2017 | 26.34 | 26.38 | 26.28 | 26.32 | 69,856 | -0.02(-0.07%) |
Jul 28, 2017 | 26.30 | 26.34 | 26.28 | 26.34 | 66,613 | +0.01(+0.03%) |
Jul 27, 2017 | 26.41 | 26.41 | 26.28 | 26.33 | 79,285 | -0.04(-0.17%) |
Jul 26, 2017 | 26.32 | 26.39 | 26.32 | 26.38 | 92,629 | +0.06(+0.24%) |
Jul 25, 2017 | 26.32 | 26.35 | 26.29 | 26.32 | 69,955 | +0.03(+0.10%) |
Jul 24, 2017 | 26.30 | 26.33 | 26.27 | 26.29 | 55,215 | -0.05(-0.20%) |
Jul 21, 2017 | 26.35 | 26.35 | 26.28 | 26.34 | 100,305 | +0.01(+0.03%) |
Jul 20, 2017 | 26.38 | 26.40 | 26.34 | 26.33 | 114,180 | -0.02(-0.07%) |
Jul 19, 2017 | 26.32 | 26.37 | 26.31 | 26.35 | 106,770 | +0.07(+0.27%) |
Jul 18, 2017 | 26.23 | 26.30 | 26.23 | 26.28 | 86,114 | +0.02(+0.07%) |
Jul 17, 2017 | 26.27 | 26.31 | 26.25 | 26.26 | 106,448 | -0.04(-0.13%) |
Jul 14, 2017 | 26.31 | 26.32 | 26.24 | 26.30 | 74,429 | +0.06(+0.24%) |
Jul 13, 2017 | 26.24 | 26.34 | 26.17 | 26.24 | 69,593 | -0.03(-0.10%) |
Jul 12, 2017 | 26.21 | 26.27 | 26.19 | 26.26 | 170,648 | +0.14(+0.54%) |
Jul 11, 2017 | 26.10 | 26.15 | 26.09 | 26.12 | 136,084 | +0.00(+0.00%) |
Jul 10, 2017 | 26.07 | 26.13 | 26.07 | 26.12 | 168,744 | +0.07(+0.27%) |
Jul 07, 2017 | 26.03 | 26.10 | 26.02 | 26.05 | 214,621 | +0.04(+0.17%) |
Jul 06, 2017 | 26.19 | 26.19 | 26.00 | 26.00 | 351,273 | -0.14(-0.54%) |
Jul 05, 2017 | 26.16 | 26.16 | 26.06 | 26.15 | 114,127 | +0.04(+0.17%) |