Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.54 | 24.54 | 24.51 | 24.51 | 7,347 | -0.01(-0.04%) |
Oct 30, 2017 | 24.53 | 24.53 | 24.52 | 24.52 | 1,489 | +0.02(+0.09%) |
Oct 27, 2017 | 24.49 | 24.50 | 24.46 | 24.49 | 2,199 | +0.00(+0.02%) |
Oct 26, 2017 | 24.50 | 24.52 | 24.49 | 24.49 | 1,152 | +0.01(+0.06%) |
Oct 25, 2017 | 24.51 | 24.51 | 24.47 | 24.47 | 1,700 | -0.03(-0.11%) |
Oct 24, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 409 | -0.01(-0.06%) |
Oct 23, 2017 | 24.54 | 24.54 | 24.49 | 24.52 | 8,173 | -0.01(-0.05%) |
Oct 20, 2017 | 24.52 | 24.53 | 24.52 | 24.53 | 272 | -0.02(-0.10%) |
Oct 19, 2017 | 24.55 | 24.55 | 24.55 | 24.55 | 848 | +0.01(+0.05%) |
Oct 18, 2017 | 24.57 | 24.57 | 24.52 | 24.54 | 5,750 | -0.01(-0.05%) |
Oct 17, 2017 | 24.55 | 24.55 | 24.54 | 24.55 | 873 | +0.00(+0.00%) |
Oct 16, 2017 | 24.55 | 24.55 | 24.55 | 24.55 | 453 | -0.00(-0.01%) |
Oct 13, 2017 | 24.54 | 24.58 | 24.54 | 24.56 | 1,135 | +0.02(+0.08%) |
Oct 12, 2017 | 24.55 | 24.55 | 24.54 | 24.54 | 691 | +0.02(+0.06%) |
Oct 11, 2017 | 24.52 | 24.61 | 24.49 | 24.52 | 862 | -0.01(-0.02%) |
Oct 10, 2017 | 24.50 | 24.53 | 24.50 | 24.53 | 7,363 | +0.03(+0.14%) |
Oct 09, 2017 | 24.49 | 24.49 | 24.49 | 24.49 | 683 | -0.00(-0.02%) |
Oct 06, 2017 | 24.51 | 24.51 | 24.50 | 24.50 | 409 | +0.01(+0.04%) |
Oct 04, 2017 | 24.49 | 62 | -0.03(-0.12%) | |||
Oct 03, 2017 | 24.51 | 24.52 | 24.51 | 24.52 | 1,209 | +0.04(+0.15%) |
Oct 02, 2017 | 24.46 | 24.51 | 24.46 | 24.48 | 844 | +0.04(+0.18%) |
Sep 28, 2017 | 24.44 | 1 | +0.02(+0.07%) | |||
Sep 27, 2017 | 24.44 | 24.44 | 24.42 | 24.42 | 2,303 | -0.05(-0.21%) |
Sep 26, 2017 | 24.48 | 24.48 | 24.46 | 24.47 | 4,068 | +0.01(+0.04%) |
Sep 25, 2017 | 24.47 | 24.48 | 24.46 | 24.46 | 940 | -0.01(-0.04%) |
Sep 22, 2017 | 24.48 | 24.49 | 24.45 | 24.47 | 1,371 | +0.04(+0.18%) |
Sep 21, 2017 | 24.46 | 24.47 | 24.43 | 24.43 | 10,087 | -0.05(-0.22%) |
Sep 20, 2017 | 24.46 | 24.51 | 24.44 | 24.48 | 5,928 | -0.01(-0.04%) |
Sep 19, 2017 | 24.47 | 24.51 | 24.46 | 24.49 | 5,941 | -0.02(-0.06%) |
Sep 18, 2017 | 24.55 | 24.55 | 24.51 | 24.51 | 333 | -0.01(-0.04%) |
Sep 15, 2017 | 24.50 | 24.52 | 24.50 | 24.52 | 762 | +0.00(+0.01%) |
Sep 14, 2017 | 24.52 | 24.52 | 24.50 | 24.52 | 2,939 | -0.01(-0.04%) |
Sep 13, 2017 | 24.56 | 24.56 | 24.52 | 24.53 | 431 | -0.01(-0.02%) |
Sep 12, 2017 | 24.55 | 24.55 | 24.53 | 24.53 | 3,210 | -0.03(-0.12%) |
Sep 11, 2017 | 24.56 | 24.56 | 24.55 | 24.56 | 5,107 | -0.01(-0.05%) |
Sep 08, 2017 | 24.59 | 24.59 | 24.57 | 24.57 | 2,183 | +0.01(+0.06%) |
Sep 07, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 584 | -0.00(-0.01%) |
Sep 05, 2017 | 24.56 | 12 | +0.04(+0.18%) | |||
Sep 01, 2017 | 24.54 | 24.54 | 24.50 | 24.52 | 1,272 | +0.01(+0.05%) |
Aug 31, 2017 | 24.51 | 24.51 | 24.50 | 24.51 | 2,257 | +0.02(+0.10%) |
Aug 30, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 368 | -0.01(-0.04%) |
Aug 29, 2017 | 24.51 | 24.51 | 24.48 | 24.49 | 1,812 | +0.01(+0.05%) |
Aug 28, 2017 | 24.49 | 24.49 | 24.46 | 24.48 | 1,041 | -0.02(-0.08%) |
Aug 25, 2017 | 24.50 | 24.51 | 24.49 | 24.50 | 5,028 | +0.03(+0.12%) |
Aug 24, 2017 | 24.46 | 24.47 | 24.46 | 24.47 | 714 | -0.04(-0.16%) |
Aug 23, 2017 | 24.52 | 24.52 | 24.50 | 24.51 | 683 | +0.03(+0.14%) |
Aug 22, 2017 | 24.50 | 24.50 | 24.45 | 24.47 | 695 | -0.01(-0.03%) |
Aug 21, 2017 | 24.45 | 24.48 | 24.45 | 24.48 | 6,620 | +0.03(+0.11%) |
Aug 18, 2017 | 24.43 | 24.47 | 24.43 | 24.46 | 2,250 | -0.04(-0.16%) |
Aug 17, 2017 | 24.49 | 24.49 | 24.49 | 24.49 | 336 | +0.05(+0.20%) |
Aug 16, 2017 | 24.46 | 24.48 | 24.44 | 24.45 | 3,212 | -0.02(-0.07%) |
Aug 15, 2017 | 24.47 | 24.48 | 24.41 | 24.46 | 21,195 | -0.03(-0.13%) |
Aug 14, 2017 | 24.45 | 24.52 | 24.45 | 24.50 | 1,322 | +0.04(+0.17%) |
Aug 11, 2017 | 24.45 | 24.46 | 24.45 | 24.46 | 682 | +0.01(+0.03%) |
Aug 10, 2017 | 24.43 | 24.45 | 24.43 | 24.45 | 1,792 | -0.02(-0.10%) |
Aug 09, 2017 | 24.47 | 24.48 | 24.47 | 24.47 | 1,070 | +0.03(+0.14%) |
Aug 08, 2017 | 24.42 | 24.44 | 24.42 | 24.44 | 443 | +0.03(+0.11%) |
Aug 07, 2017 | 24.41 | 24.43 | 24.41 | 24.41 | 1,065 | -0.02(-0.07%) |
Aug 04, 2017 | 24.43 | 24.43 | 24.43 | 24.43 | 969 | -0.02(-0.08%) |
Aug 03, 2017 | 24.46 | 24.47 | 24.45 | 24.45 | 2,167 | +0.03(+0.12%) |