Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.94 | 24.99 | 24.94 | 24.98 | 4,503 | +0.16(+0.63%) |
Oct 30, 2017 | 24.88 | 24.88 | 24.83 | 24.83 | 2,435 | +0.06(+0.23%) |
Oct 27, 2017 | 24.74 | 24.77 | 24.74 | 24.77 | 1,960 | +0.03(+0.10%) |
Oct 26, 2017 | 24.78 | 24.78 | 24.75 | 24.75 | 2,113 | +0.03(+0.12%) |
Oct 25, 2017 | 24.65 | 24.71 | 24.58 | 24.71 | 3,861 | -0.02(-0.09%) |
Oct 24, 2017 | 24.75 | 24.76 | 24.73 | 24.74 | 6,778 | -0.07(-0.26%) |
Oct 23, 2017 | 24.84 | 24.85 | 24.78 | 24.80 | 5,015 | -0.03(-0.14%) |
Oct 20, 2017 | 24.82 | 24.85 | 24.82 | 24.84 | 5,110 | -0.02(-0.10%) |
Oct 19, 2017 | 24.86 | 24.88 | 24.82 | 24.86 | 11,316 | -0.14(-0.58%) |
Oct 18, 2017 | 24.93 | 25.01 | 24.92 | 25.00 | 7,003 | +0.09(+0.36%) |
Oct 17, 2017 | 24.91 | 24.92 | 24.81 | 24.92 | 15,201 | -0.08(-0.34%) |
Oct 16, 2017 | 24.99 | 25.06 | 24.99 | 25.00 | 19,683 | +0.01(+0.05%) |
Oct 13, 2017 | 25.01 | 25.03 | 24.99 | 24.99 | 16,123 | +0.11(+0.45%) |
Oct 12, 2017 | 24.85 | 24.90 | 24.85 | 24.88 | 3,589 | +0.04(+0.15%) |
Oct 11, 2017 | 24.79 | 24.84 | 24.76 | 24.84 | 7,263 | +0.10(+0.42%) |
Oct 10, 2017 | 24.64 | 24.73 | 24.64 | 24.73 | 3,923 | +0.25(+1.02%) |
Oct 09, 2017 | 24.47 | 24.49 | 24.47 | 24.48 | 13,611 | -0.00(-0.00%) |
Oct 06, 2017 | 24.44 | 24.48 | 24.44 | 24.48 | 4,106 | -0.10(-0.40%) |
Oct 05, 2017 | 24.52 | 24.63 | 24.52 | 24.58 | 3,580 | -0.03(-0.12%) |
Oct 04, 2017 | 24.49 | 24.61 | 24.49 | 24.61 | 11,404 | +0.10(+0.39%) |
Oct 03, 2017 | 24.39 | 24.52 | 24.39 | 24.52 | 5,267 | +0.14(+0.59%) |
Oct 02, 2017 | 24.37 | 24.40 | 24.36 | 24.37 | 10,783 | -0.00(-0.01%) |
Sep 29, 2017 | 24.30 | 24.37 | 24.26 | 24.37 | 3,909 | +0.17(+0.70%) |
Sep 28, 2017 | 24.21 | 24.21 | 24.16 | 24.21 | 51,054 | +0.04(+0.18%) |
Sep 27, 2017 | 24.10 | 24.16 | 24.10 | 24.16 | 3,701 | -0.02(-0.08%) |
Sep 26, 2017 | 24.20 | 24.22 | 24.13 | 24.18 | 8,874 | -0.12(-0.49%) |
Sep 25, 2017 | 24.41 | 24.42 | 24.28 | 24.30 | 10,310 | -0.30(-1.20%) |
Sep 22, 2017 | 24.62 | 24.62 | 24.58 | 24.60 | 4,917 | -0.02(-0.09%) |
Sep 21, 2017 | 24.64 | 24.64 | 24.60 | 24.62 | 2,176 | -0.00(-0.00%) |
Sep 20, 2017 | 24.78 | 24.78 | 24.62 | 24.62 | 4,118 | -0.11(-0.43%) |
Sep 19, 2017 | 24.72 | 24.74 | 24.69 | 24.73 | 7,091 | +0.05(+0.19%) |
Sep 18, 2017 | 24.75 | 24.76 | 24.66 | 24.68 | 10,679 | +0.07(+0.27%) |
Sep 15, 2017 | 24.61 | 24.65 | 24.58 | 24.62 | 8,571 | +0.11(+0.45%) |
Sep 14, 2017 | 24.44 | 24.52 | 24.44 | 24.51 | 5,992 | +0.05(+0.21%) |
Sep 13, 2017 | 24.48 | 24.50 | 24.44 | 24.46 | 17,235 | -0.10(-0.42%) |
Sep 12, 2017 | 24.61 | 24.61 | 24.55 | 24.56 | 12,794 | -0.03(-0.11%) |
Sep 11, 2017 | 24.44 | 24.59 | 24.44 | 24.59 | 1,474 | +0.23(+0.94%) |
Sep 08, 2017 | 24.46 | 24.46 | 24.36 | 24.36 | 3,875 | -0.08(-0.33%) |
Sep 07, 2017 | 24.39 | 24.44 | 24.39 | 24.44 | 3,660 | +0.16(+0.67%) |
Sep 06, 2017 | 24.21 | 24.28 | 24.21 | 24.28 | 5,394 | +0.18(+0.73%) |
Sep 05, 2017 | 24.20 | 24.22 | 24.01 | 24.10 | 27,812 | -0.16(-0.67%) |
Sep 01, 2017 | 24.30 | 24.30 | 24.24 | 24.26 | 29,289 | +0.12(+0.48%) |
Aug 31, 2017 | 24.12 | 24.18 | 24.08 | 24.15 | 29,256 | +0.17(+0.70%) |
Aug 30, 2017 | 23.95 | 23.98 | 23.95 | 23.98 | 4,508 | -0.03(-0.12%) |
Aug 29, 2017 | 24.02 | 24.02 | 23.99 | 24.01 | 13,177 | -0.01(-0.03%) |
Aug 28, 2017 | 24.09 | 24.09 | 24.01 | 24.02 | 3,241 | -0.04(-0.18%) |
Aug 25, 2017 | 24.06 | 24.06 | 24.06 | 24.06 | 698 | +0.12(+0.50%) |
Aug 24, 2017 | 23.96 | 23.96 | 23.94 | 23.94 | 6,411 | +0.09(+0.38%) |
Aug 23, 2017 | 23.71 | 23.85 | 23.71 | 23.85 | 2,902 | +0.01(+0.05%) |
Aug 22, 2017 | 23.82 | 23.85 | 23.82 | 23.84 | 4,356 | +0.18(+0.78%) |
Aug 21, 2017 | 23.73 | 23.73 | 23.65 | 23.65 | 10,553 | +0.06(+0.25%) |
Aug 18, 2017 | 23.60 | 23.61 | 23.52 | 23.60 | 4,569 | -0.09(-0.40%) |
Aug 17, 2017 | 23.71 | 23.71 | 23.69 | 23.69 | 2,367 | -0.07(-0.31%) |
Aug 16, 2017 | 23.65 | 23.76 | 23.64 | 23.76 | 9,045 | +0.22(+0.92%) |
Aug 15, 2017 | 23.46 | 23.55 | 23.46 | 23.55 | 4,948 | +0.01(+0.03%) |
Aug 14, 2017 | 23.60 | 23.60 | 23.54 | 23.54 | 1,612 | +0.14(+0.62%) |
Aug 11, 2017 | 23.39 | 23.45 | 23.39 | 23.39 | 2,891 | +0.09(+0.38%) |
Aug 10, 2017 | 23.45 | 23.45 | 23.29 | 23.30 | 16,730 | -0.33(-1.41%) |
Aug 09, 2017 | 23.59 | 23.64 | 23.59 | 23.64 | 10,936 | +0.03(+0.13%) |
Aug 08, 2017 | 23.71 | 23.72 | 23.61 | 23.61 | 14,956 | -0.10(-0.44%) |
Aug 07, 2017 | 23.68 | 23.71 | 23.68 | 23.71 | 8,542 | +0.06(+0.25%) |
Aug 04, 2017 | 23.69 | 23.69 | 23.65 | 23.65 | 1,516 | +0.03(+0.12%) |
Aug 03, 2017 | 23.66 | 23.66 | 23.61 | 23.63 | 6,163 | -0.05(-0.21%) |
Aug 02, 2017 | 23.68 | 23.69 | 23.60 | 23.67 | 11,078 | +0.06(+0.26%) |