Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.21 | 24.32 | 24.21 | 24.31 | 9,631 | +0.06(+0.25%) |
Oct 30, 2017 | 24.35 | 24.35 | 24.21 | 24.25 | 24,516 | -0.08(-0.33%) |
Oct 27, 2017 | 24.26 | 24.35 | 24.26 | 24.33 | 1,934 | +0.20(+0.83%) |
Oct 26, 2017 | 24.13 | 24.13 | 24.13 | 24.13 | 7,014 | +0.02(+0.08%) |
Oct 25, 2017 | 24.20 | 24.20 | 23.99 | 24.11 | 25,426 | -0.07(-0.29%) |
Oct 24, 2017 | 24.18 | 24.18 | 24.18 | 24.18 | 7,000 | -0.02(-0.08%) |
Oct 23, 2017 | 24.35 | 24.35 | 24.19 | 24.20 | 9,941 | -0.04(-0.17%) |
Oct 20, 2017 | 24.27 | 24.27 | 24.21 | 24.24 | 5,828 | +0.13(+0.54%) |
Oct 19, 2017 | 24.09 | 24.11 | 24.02 | 24.11 | 6,349 | +0.00(+0.00%) |
Oct 18, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 342 | +0.02(+0.08%) |
Oct 17, 2017 | 24.11 | 24.11 | 24.09 | 24.09 | 1,408 | +0.02(+0.08%) |
Oct 13, 2017 | 24.07 | 24.07 | 24.07 | 310 | -0.01(-0.04%) | |
Oct 12, 2017 | 24.01 | 24.08 | 24.01 | 24.08 | 1,601 | +0.01(+0.04%) |
Oct 11, 2017 | 24.06 | 24.07 | 24.06 | 24.07 | 1,470 | -0.04(-0.17%) |
Oct 10, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 342 | +0.09(+0.37%) |
Oct 06, 2017 | 24.06 | 24.06 | 24.02 | 24.02 | 2,357 | -0.05(-0.21%) |
Oct 05, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 1,983 | +0.13(+0.54%) |
Oct 04, 2017 | 23.92 | 23.94 | 23.92 | 23.94 | 1,592 | +0.04(+0.17%) |
Oct 03, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 1,046 | +0.06(+0.25%) |
Oct 02, 2017 | 23.81 | 23.84 | 23.81 | 23.84 | 962 | +0.11(+0.46%) |
Sep 29, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 223 | +0.11(+0.47%) |
Sep 28, 2017 | 23.62 | 23.64 | 23.62 | 23.62 | 5,754 | -0.05(-0.21%) |
Sep 27, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 2,042 | +0.17(+0.72%) |
Sep 26, 2017 | 23.54 | 23.54 | 23.50 | 23.50 | 4,274 | +0.01(+0.04%) |
Sep 25, 2017 | 23.49 | 23.49 | 23.46 | 23.49 | 1,795 | -0.08(-0.34%) |
Sep 22, 2017 | 23.60 | 23.60 | 23.57 | 23.57 | 2,876 | -0.03(-0.13%) |
Sep 21, 2017 | 23.64 | 23.64 | 23.60 | 23.60 | 3,328 | -0.02(-0.08%) |
Sep 20, 2017 | 23.63 | 23.64 | 23.62 | 23.62 | 1,574 | -0.01(-0.04%) |
Sep 19, 2017 | 23.64 | 23.64 | 23.63 | 23.63 | 1,524 | +0.10(+0.42%) |
Sep 15, 2017 | 23.53 | 23.53 | 23.53 | 279 | +0.04(+0.17%) | |
Sep 14, 2017 | 23.48 | 23.50 | 23.46 | 23.49 | 5,403 | -0.01(-0.04%) |
Sep 13, 2017 | 23.49 | 23.50 | 23.49 | 23.50 | 4,558 | +0.04(+0.17%) |
Sep 12, 2017 | 23.45 | 23.46 | 23.45 | 23.46 | 2,245 | +0.07(+0.30%) |
Sep 11, 2017 | 23.31 | 23.39 | 23.31 | 23.39 | 1,507 | +0.25(+1.06%) |
Sep 08, 2017 | 23.20 | 23.20 | 23.14 | 23.14 | 7,116 | -0.02(-0.06%) |
Sep 07, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 1,412 | -0.06(-0.26%) |
Sep 06, 2017 | 23.26 | 23.26 | 23.22 | 23.22 | 230 | +0.10(+0.43%) |
Sep 05, 2017 | 23.24 | 23.24 | 23.12 | 23.12 | 851 | -0.20(-0.86%) |
Sep 01, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 1,244 | +0.10(+0.43%) |
Aug 31, 2017 | 23.19 | 23.22 | 23.19 | 23.22 | 5,834 | +0.11(+0.48%) |
Aug 30, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 1,578 | +0.11(+0.48%) |
Aug 29, 2017 | 22.85 | 23.00 | 22.85 | 23.00 | 2,317 | +0.06(+0.26%) |
Aug 28, 2017 | 22.97 | 22.97 | 22.94 | 22.94 | 3,893 | -0.07(-0.30%) |
Aug 25, 2017 | 23.00 | 23.01 | 23.00 | 23.01 | 622 | +0.05(+0.22%) |
Aug 24, 2017 | 22.95 | 22.96 | 22.95 | 22.96 | 3,672 | -0.02(-0.09%) |
Aug 23, 2017 | 22.97 | 22.98 | 22.97 | 22.98 | 5,228 | +0.00(+0.00%) |
Aug 22, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 412 | +0.16(+0.70%) |
Aug 18, 2017 | 22.82 | 22.82 | 22.82 | 152 | +0.01(+0.04%) | |
Aug 17, 2017 | 23.07 | 23.07 | 22.81 | 22.81 | 30,094 | -0.38(-1.64%) |
Aug 16, 2017 | 23.19 | 23.19 | 23.19 | 23.19 | 176 | +0.03(+0.13%) |
Aug 15, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 351 | +0.22(+0.96%) |
Aug 11, 2017 | 22.94 | 22.94 | 22.94 | 42 | +0.00(+0.00%) | |
Aug 10, 2017 | 23.01 | 23.01 | 22.94 | 22.94 | 5,897 | -0.24(-1.04%) |
Aug 09, 2017 | 23.19 | 23.19 | 23.18 | 23.18 | 11,634 | -0.13(-0.56%) |
Aug 08, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 630 | +0.03(+0.13%) |
Aug 04, 2017 | 23.31 | 23.31 | 23.28 | 23.28 | 12,809 | +0.06(+0.26%) |
Aug 03, 2017 | 23.26 | 23.27 | 23.22 | 23.22 | 5,211 | -0.05(-0.21%) |
Aug 02, 2017 | 23.35 | 23.35 | 23.27 | 23.27 | 2,842 | -0.04(-0.17%) |