Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.98 | 27.17 | 26.98 | 27.13 | 15,730 | +0.22(+0.83%) |
Oct 30, 2017 | 26.92 | 26.92 | 26.88 | 26.90 | 5,864 | +0.14(+0.51%) |
Oct 27, 2017 | 26.86 | 27.00 | 26.73 | 26.77 | 15,282 | -0.06(-0.22%) |
Oct 26, 2017 | 26.73 | 26.86 | 26.72 | 26.83 | 4,473 | +0.09(+0.34%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.69 | 26.74 | 3,304 | +0.08(+0.30%) |
Oct 24, 2017 | 26.86 | 26.86 | 26.66 | 26.66 | 5,391 | -0.02(-0.08%) |
Oct 23, 2017 | 26.78 | 26.78 | 26.66 | 26.68 | 5,598 | -0.10(-0.37%) |
Oct 20, 2017 | 26.82 | 26.82 | 26.70 | 26.78 | 4,112 | -0.11(-0.39%) |
Oct 19, 2017 | 26.73 | 27.05 | 26.73 | 26.88 | 8,660 | -0.05(-0.18%) |
Oct 18, 2017 | 26.96 | 26.96 | 26.81 | 26.93 | 2,031 | +0.15(+0.54%) |
Oct 17, 2017 | 26.81 | 26.81 | 26.70 | 26.79 | 3,400 | +0.03(+0.09%) |
Oct 16, 2017 | 27.11 | 27.11 | 26.69 | 26.76 | 20,710 | -0.08(-0.32%) |
Oct 13, 2017 | 26.98 | 26.98 | 26.85 | 26.85 | 10,032 | +0.01(+0.03%) |
Oct 12, 2017 | 26.92 | 26.92 | 26.84 | 26.84 | 1,933 | +0.00(+0.00%) |
Oct 11, 2017 | 26.88 | 26.89 | 26.78 | 26.84 | 2,899 | +0.20(+0.74%) |
Oct 10, 2017 | 26.75 | 26.75 | 26.64 | 26.64 | 1,616 | +0.07(+0.27%) |
Oct 09, 2017 | 26.65 | 26.65 | 26.56 | 26.57 | 4,411 | -0.01(-0.02%) |
Oct 06, 2017 | 26.60 | 26.61 | 26.46 | 26.58 | 20,617 | +0.02(+0.08%) |
Oct 05, 2017 | 26.59 | 26.59 | 26.52 | 26.56 | 2,720 | -0.07(-0.25%) |
Oct 04, 2017 | 26.66 | 26.66 | 26.58 | 26.62 | 2,688 | +0.04(+0.16%) |
Oct 03, 2017 | 26.56 | 26.58 | 26.50 | 26.58 | 9,590 | +0.08(+0.29%) |
Oct 02, 2017 | 26.48 | 26.50 | 26.42 | 26.50 | 2,657 | +0.04(+0.16%) |
Sep 29, 2017 | 26.30 | 26.53 | 26.30 | 26.46 | 4,065 | +0.25(+0.96%) |
Sep 28, 2017 | 26.14 | 26.25 | 26.11 | 26.21 | 19,985 | +0.14(+0.53%) |
Sep 27, 2017 | 25.92 | 26.07 | 25.92 | 26.07 | 9,693 | +0.10(+0.39%) |
Sep 26, 2017 | 26.08 | 26.08 | 25.93 | 25.97 | 6,119 | -0.11(-0.42%) |
Sep 25, 2017 | 26.19 | 26.19 | 26.03 | 26.08 | 5,528 | -0.28(-1.08%) |
Sep 22, 2017 | 26.32 | 26.36 | 26.32 | 26.36 | 3,238 | +0.02(+0.07%) |
Sep 21, 2017 | 26.32 | 26.35 | 26.27 | 26.35 | 2,130 | +0.16(+0.59%) |
Sep 20, 2017 | 26.36 | 26.36 | 26.19 | 26.19 | 13,644 | -0.18(-0.69%) |
Sep 19, 2017 | 26.36 | 26.37 | 26.30 | 26.37 | 5,362 | +0.15(+0.56%) |
Sep 18, 2017 | 26.29 | 26.29 | 26.21 | 26.23 | 21,193 | +0.09(+0.33%) |
Sep 15, 2017 | 26.16 | 26.19 | 26.14 | 26.14 | 3,202 | +0.11(+0.41%) |
Sep 14, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 482 | -0.07(-0.26%) |
Sep 13, 2017 | 26.10 | 26.12 | 26.06 | 26.10 | 5,841 | -0.12(-0.44%) |
Sep 12, 2017 | 25.98 | 26.26 | 25.98 | 26.22 | 9,381 | +0.05(+0.20%) |
Sep 11, 2017 | 26.17 | 26.17 | 26.06 | 26.17 | 3,901 | +0.29(+1.12%) |
Sep 08, 2017 | 25.76 | 25.88 | 25.76 | 25.88 | 6,324 | -0.04(-0.15%) |
Sep 07, 2017 | 25.84 | 25.93 | 25.82 | 25.92 | 13,554 | +0.33(+1.30%) |
Sep 06, 2017 | 25.41 | 25.62 | 25.41 | 25.58 | 6,945 | +0.38(+1.52%) |
Sep 05, 2017 | 25.38 | 25.38 | 25.15 | 25.20 | 8,556 | -0.01(-0.04%) |
Sep 01, 2017 | 25.16 | 25.29 | 25.16 | 25.21 | 2,572 | +0.12(+0.46%) |
Aug 31, 2017 | 25.11 | 25.12 | 24.99 | 25.10 | 9,644 | +0.05(+0.21%) |
Aug 30, 2017 | 25.06 | 25.06 | 24.98 | 25.05 | 7,269 | -0.08(-0.30%) |
Aug 29, 2017 | 25.10 | 25.15 | 25.06 | 25.12 | 8,199 | -0.29(-1.13%) |
Aug 28, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 269 | +0.13(+0.53%) |
Aug 25, 2017 | 25.28 | 25.39 | 25.20 | 25.28 | 2,260 | +0.14(+0.57%) |
Aug 24, 2017 | 25.20 | 25.21 | 25.13 | 25.13 | 6,155 | -0.07(-0.27%) |
Aug 23, 2017 | 25.16 | 25.20 | 25.08 | 25.20 | 8,647 | +0.10(+0.41%) |
Aug 22, 2017 | 25.08 | 25.12 | 25.06 | 25.10 | 4,056 | +0.21(+0.84%) |
Aug 21, 2017 | 24.98 | 24.98 | 24.88 | 24.89 | 3,104 | -0.06(-0.24%) |
Aug 18, 2017 | 24.95 | 25.05 | 24.88 | 24.95 | 33,809 | -0.02(-0.09%) |
Aug 17, 2017 | 25.14 | 25.14 | 24.97 | 24.97 | 8,286 | -0.14(-0.57%) |
Aug 16, 2017 | 25.18 | 25.18 | 25.11 | 25.12 | 3,010 | +0.14(+0.55%) |
Aug 15, 2017 | 25.06 | 25.06 | 24.92 | 24.98 | 4,082 | -0.11(-0.46%) |
Aug 14, 2017 | 25.12 | 25.12 | 25.09 | 25.09 | 2,976 | +0.34(+1.37%) |
Aug 11, 2017 | 24.69 | 24.75 | 24.69 | 24.75 | 3,139 | +0.12(+0.49%) |
Aug 10, 2017 | 24.77 | 24.77 | 24.57 | 24.63 | 4,060 | -0.32(-1.29%) |
Aug 09, 2017 | 24.88 | 24.98 | 24.87 | 24.95 | 2,677 | -0.24(-0.97%) |
Aug 07, 2017 | 25.20 | 25.20 | 25.20 | 133 | -0.08(-0.32%) | |
Aug 04, 2017 | 25.28 | 25.28 | 25.21 | 25.28 | 29,324 | +0.09(+0.38%) |
Aug 03, 2017 | 25.27 | 25.27 | 25.11 | 25.18 | 3,804 | -0.01(-0.03%) |
Aug 02, 2017 | 25.23 | 25.30 | 25.19 | 25.19 | 2,959 | -0.13(-0.53%) |