Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 353,136 | -0.01(-0.03%) |
Oct 30, 2017 | 25.88 | 25.85 | 25.87 | 350,696 | +0.03(+0.10%) | |
Oct 27, 2017 | 25.84 | 25.87 | 25.84 | 25.84 | 226,399 | -0.02(-0.07%) |
Oct 26, 2017 | 25.85 | 25.87 | 25.85 | 25.86 | 128,478 | +0.03(+0.10%) |
Oct 25, 2017 | 25.84 | 25.86 | 25.83 | 25.83 | 129,223 | -0.02(-0.08%) |
Oct 24, 2017 | 25.83 | 25.86 | 25.83 | 25.85 | 147,043 | +0.00(+0.02%) |
Oct 23, 2017 | 25.85 | 25.85 | 25.83 | 25.85 | 266,428 | +0.01(+0.03%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.83 | 25.84 | 253,201 | -0.02(-0.07%) |
Oct 19, 2017 | 25.85 | 25.86 | 25.83 | 25.86 | 336,986 | +0.03(+0.10%) |
Oct 18, 2017 | 25.84 | 25.85 | 25.83 | 25.83 | 171,667 | -0.01(-0.03%) |
Oct 17, 2017 | 25.84 | 25.86 | 25.83 | 25.84 | 199,861 | +0.00(+0.00%) |
Oct 16, 2017 | 25.83 | 25.87 | 25.83 | 25.84 | 207,291 | +0.00(+0.00%) |
Oct 13, 2017 | 25.84 | 25.85 | 25.82 | 25.84 | 203,664 | +0.01(+0.03%) |
Oct 12, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 184,146 | +0.02(+0.07%) |
Oct 11, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 128,245 | -0.00(-0.02%) |
Oct 10, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 134,940 | +0.01(+0.05%) |
Oct 09, 2017 | 25.81 | 25.82 | 25.81 | 25.81 | 119,673 | -0.00(-0.02%) |
Oct 06, 2017 | 25.81 | 25.83 | 25.80 | 25.81 | 149,329 | +0.00(+0.02%) |
Oct 05, 2017 | 25.82 | 25.82 | 25.80 | 25.81 | 113,112 | -0.01(-0.03%) |
Oct 04, 2017 | 25.81 | 25.83 | 25.79 | 25.82 | 783,234 | +0.01(+0.03%) |
Oct 03, 2017 | 25.82 | 25.83 | 25.79 | 25.81 | 226,482 | -0.02(-0.07%) |
Oct 02, 2017 | 25.82 | 25.83 | 25.80 | 25.83 | 469,507 | +0.02(+0.07%) |
Sep 29, 2017 | 25.79 | 25.81 | 25.79 | 25.81 | 223,707 | +0.00(+0.02%) |
Sep 28, 2017 | 25.80 | 25.81 | 25.79 | 25.80 | 124,102 | +0.00(+0.02%) |
Sep 27, 2017 | 25.79 | 25.80 | 25.78 | 25.80 | 196,969 | +0.00(+0.00%) |
Sep 26, 2017 | 25.79 | 25.81 | 25.76 | 25.80 | 561,589 | -0.01(-0.03%) |
Sep 25, 2017 | 25.78 | 25.81 | 25.77 | 25.81 | 956,259 | +0.03(+0.11%) |
Sep 22, 2017 | 25.79 | 25.79 | 25.77 | 25.78 | 114,841 | -0.01(-0.05%) |
Sep 21, 2017 | 25.78 | 25.79 | 25.76 | 25.79 | 171,670 | +0.01(+0.03%) |
Sep 20, 2017 | 25.78 | 25.78 | 25.76 | 25.78 | 116,948 | +0.00(+0.00%) |
Sep 19, 2017 | 25.77 | 25.80 | 25.76 | 25.78 | 223,055 | +0.02(+0.07%) |
Sep 18, 2017 | 25.76 | 25.77 | 25.76 | 25.76 | 171,539 | +0.00(+0.02%) |
Sep 15, 2017 | 25.76 | 25.76 | 25.75 | 25.76 | 169,472 | -0.00(-0.02%) |
Sep 14, 2017 | 25.76 | 25.77 | 25.75 | 25.76 | 218,913 | +0.01(+0.03%) |
Sep 13, 2017 | 25.76 | 25.77 | 25.76 | 25.76 | 128,985 | -0.01(-0.03%) |
Sep 12, 2017 | 25.76 | 25.76 | 25.75 | 25.76 | 182,192 | +0.02(+0.07%) |
Sep 11, 2017 | 25.75 | 25.76 | 25.75 | 25.75 | 212,500 | +0.00(+0.00%) |
Sep 08, 2017 | 25.75 | 25.77 | 25.75 | 25.75 | 825,591 | -0.00(-0.00%) |
Sep 07, 2017 | 25.76 | 25.76 | 25.74 | 25.75 | 172,636 | +0.00(+0.00%) |
Sep 06, 2017 | 25.75 | 25.76 | 25.75 | 25.75 | 212,529 | +0.00(+0.00%) |
Sep 05, 2017 | 25.75 | 25.76 | 25.75 | 25.75 | 151,320 | -0.01(-0.02%) |
Sep 01, 2017 | 25.77 | 25.77 | 25.75 | 25.75 | 140,025 | +0.01(+0.03%) |
Aug 31, 2017 | 25.76 | 25.76 | 25.74 | 25.75 | 1,129,773 | -0.01(-0.05%) |
Aug 30, 2017 | 25.75 | 25.76 | 25.75 | 25.76 | 147,492 | +0.00(+0.02%) |
Aug 29, 2017 | 25.74 | 25.76 | 25.74 | 25.75 | 152,488 | +0.01(+0.03%) |
Aug 28, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 144,644 | +0.01(+0.03%) |
Aug 25, 2017 | 25.74 | 25.75 | 25.73 | 25.74 | 118,510 | +0.00(+0.00%) |
Aug 24, 2017 | 25.74 | 25.75 | 25.74 | 25.74 | 445,664 | -0.02(-0.07%) |
Aug 23, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 146,940 | +0.00(+0.00%) |
Aug 22, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 132,401 | +0.00(+0.00%) |
Aug 21, 2017 | 25.75 | 25.75 | 25.74 | 25.75 | 178,312 | +0.00(+0.00%) |
Aug 18, 2017 | 25.73 | 25.75 | 25.73 | 25.75 | 265,249 | +0.03(+0.13%) |
Aug 17, 2017 | 25.73 | 25.74 | 25.72 | 25.72 | 225,807 | -0.02(-0.06%) |
Aug 16, 2017 | 25.74 | 25.75 | 25.72 | 25.74 | 505,303 | -0.01(-0.03%) |
Aug 15, 2017 | 25.72 | 25.75 | 25.72 | 25.75 | 258,273 | +0.03(+0.10%) |
Aug 14, 2017 | 25.72 | 25.75 | 25.72 | 25.72 | 147,714 | +0.00(+0.00%) |
Aug 11, 2017 | 25.72 | 25.74 | 25.71 | 25.72 | 200,842 | +0.00(+0.00%) |
Aug 10, 2017 | 25.70 | 25.74 | 25.70 | 25.72 | 175,090 | +0.02(+0.07%) |
Aug 09, 2017 | 25.73 | 25.75 | 25.70 | 25.70 | 1,103,542 | -0.03(-0.13%) |
Aug 08, 2017 | 25.73 | 25.75 | 25.73 | 25.74 | 164,106 | +0.00(+0.00%) |
Aug 07, 2017 | 25.72 | 25.75 | 25.72 | 25.74 | 270,713 | +0.01(+0.03%) |
Aug 04, 2017 | 25.72 | 25.75 | 25.72 | 25.73 | 187,061 | +0.00(+0.00%) |
Aug 03, 2017 | 25.74 | 25.75 | 25.71 | 25.73 | 617,255 | -0.02(-0.07%) |
Aug 02, 2017 | 25.80 | 25.80 | 25.74 | 25.75 | 294,590 | +0.00(+0.00%) |