Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.19 | 24.19 | 24.13 | 24.14 | 7,467 | +0.02(+0.08%) |
Oct 30, 2017 | 24.17 | 24.17 | 24.13 | 24.13 | 10,792 | -0.01(-0.04%) |
Oct 27, 2017 | 24.23 | 24.23 | 24.13 | 24.13 | 4,506 | -0.10(-0.43%) |
Oct 26, 2017 | 24.21 | 24.24 | 24.19 | 24.24 | 1,693 | +0.10(+0.39%) |
Oct 25, 2017 | 24.19 | 24.19 | 24.12 | 24.14 | 10,586 | -0.06(-0.24%) |
Oct 24, 2017 | 24.48 | 24.48 | 24.20 | 24.20 | 828 | -0.06(-0.23%) |
Oct 23, 2017 | 24.29 | 24.31 | 24.26 | 24.26 | 3,718 | +0.04(+0.16%) |
Oct 20, 2017 | 24.19 | 24.23 | 24.17 | 24.22 | 26,311 | +0.04(+0.16%) |
Oct 19, 2017 | 24.19 | 24.20 | 24.18 | 24.18 | 5,302 | -0.06(-0.24%) |
Oct 18, 2017 | 23.95 | 24.24 | 23.95 | 24.24 | 4,263 | +0.03(+0.12%) |
Oct 17, 2017 | 24.21 | 24.25 | 24.21 | 24.21 | 6,013 | +0.03(+0.12%) |
Oct 16, 2017 | 24.23 | 24.23 | 24.18 | 24.18 | 2,383 | -0.00(-0.01%) |
Oct 13, 2017 | 24.18 | 24.24 | 24.18 | 24.19 | 1,968 | -0.03(-0.10%) |
Oct 12, 2017 | 24.19 | 24.22 | 24.19 | 24.21 | 20,566 | +0.02(+0.08%) |
Oct 11, 2017 | 24.15 | 24.21 | 24.15 | 24.19 | 133,304 | +0.07(+0.28%) |
Oct 10, 2017 | 24.13 | 24.17 | 24.12 | 24.13 | 7,998 | +0.03(+0.12%) |
Oct 09, 2017 | 24.13 | 24.13 | 24.09 | 24.10 | 4,199 | +0.03(+0.11%) |
Oct 06, 2017 | 24.09 | 24.09 | 24.02 | 24.07 | 7,080 | -0.01(-0.03%) |
Oct 05, 2017 | 24.08 | 24.08 | 24.08 | 24.08 | 1,247 | -0.01(-0.04%) |
Oct 04, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 382 | -0.10(-0.41%) |
Oct 03, 2017 | 24.06 | 24.19 | 24.06 | 24.19 | 6,204 | +0.08(+0.34%) |
Oct 02, 2017 | 24.06 | 24.13 | 24.04 | 24.11 | 3,971 | +0.03(+0.12%) |
Sep 29, 2017 | 24.11 | 24.11 | 24.08 | 24.08 | 900 | -0.11(-0.47%) |
Sep 28, 2017 | 24.16 | 24.19 | 24.13 | 24.19 | 12,267 | +0.07(+0.27%) |
Sep 27, 2017 | 24.16 | 24.16 | 24.13 | 24.13 | 146,569 | -0.04(-0.16%) |
Sep 26, 2017 | 24.25 | 24.25 | 24.15 | 24.16 | 13,175 | -0.12(-0.51%) |
Sep 25, 2017 | 24.27 | 24.32 | 24.27 | 24.29 | 7,149 | +0.14(+0.59%) |
Sep 22, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 687 | -0.01(-0.04%) |
Sep 21, 2017 | 24.21 | 24.21 | 24.13 | 24.15 | 18,437 | -0.02(-0.08%) |
Sep 20, 2017 | 24.19 | 24.19 | 24.11 | 24.17 | 5,171 | +0.02(+0.08%) |
Sep 19, 2017 | 24.13 | 24.15 | 24.13 | 24.15 | 2,501 | +0.03(+0.11%) |
Sep 18, 2017 | 24.15 | 24.15 | 24.13 | 24.13 | 5,479 | +0.09(+0.38%) |
Sep 15, 2017 | 23.98 | 24.06 | 23.95 | 24.03 | 18,911 | +0.06(+0.25%) |
Sep 14, 2017 | 23.97 | 24.08 | 23.94 | 23.97 | 18,901 | +0.08(+0.32%) |
Sep 13, 2017 | 24.21 | 24.21 | 23.90 | 23.90 | 26,732 | -0.09(-0.40%) |
Sep 12, 2017 | 23.99 | 24.00 | 23.95 | 23.99 | 4,715 | +0.01(+0.04%) |
Sep 11, 2017 | 23.98 | 24.09 | 23.95 | 23.98 | 23,633 | +0.10(+0.44%) |
Sep 08, 2017 | 23.79 | 23.93 | 23.79 | 23.88 | 7,544 | -0.01(-0.04%) |
Sep 07, 2017 | 23.86 | 23.89 | 23.86 | 23.89 | 28,178 | +0.07(+0.28%) |
Sep 06, 2017 | 24.05 | 24.05 | 23.79 | 23.82 | 7,929 | -0.02(-0.08%) |
Sep 05, 2017 | 23.76 | 23.84 | 23.76 | 23.84 | 5,289 | +0.00(+0.00%) |
Sep 01, 2017 | 23.82 | 23.85 | 23.82 | 23.84 | 9,732 | -0.00(-0.01%) |
Aug 31, 2017 | 23.87 | 23.87 | 23.84 | 23.84 | 6,488 | +0.04(+0.18%) |
Aug 30, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 106 | +0.01(+0.03%) |
Aug 29, 2017 | 23.69 | 23.83 | 23.69 | 23.79 | 17,350 | +0.09(+0.40%) |
Aug 28, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 576 | -0.06(-0.23%) |
Aug 25, 2017 | 23.73 | 23.79 | 23.73 | 23.75 | 17,268 | +0.05(+0.19%) |
Aug 24, 2017 | 23.65 | 23.71 | 23.65 | 23.71 | 16,678 | +0.03(+0.12%) |
Aug 23, 2017 | 23.65 | 23.68 | 23.65 | 23.68 | 2,338 | -0.09(-0.36%) |
Aug 22, 2017 | 23.72 | 23.76 | 23.72 | 23.76 | 9,526 | +0.11(+0.48%) |
Aug 21, 2017 | 23.64 | 23.70 | 23.64 | 23.65 | 11,575 | +0.05(+0.20%) |
Aug 18, 2017 | 23.58 | 23.67 | 23.58 | 23.60 | 6,806 | -0.01(-0.04%) |
Aug 17, 2017 | 23.63 | 23.75 | 23.61 | 23.61 | 15,922 | -0.15(-0.64%) |
Aug 16, 2017 | 23.79 | 23.83 | 23.75 | 23.76 | 16,336 | -0.03(-0.12%) |
Aug 15, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 26,372 | +0.07(+0.28%) |
Aug 14, 2017 | 23.75 | 23.75 | 23.72 | 23.73 | 3,397 | +0.06(+0.24%) |
Aug 11, 2017 | 23.66 | 23.75 | 23.58 | 23.67 | 14,914 | -0.06(-0.24%) |
Aug 10, 2017 | 23.53 | 23.73 | 23.47 | 23.73 | 28,359 | +0.05(+0.20%) |
Aug 09, 2017 | 23.70 | 23.71 | 23.68 | 23.68 | 3,549 | -0.09(-0.40%) |
Aug 08, 2017 | 23.76 | 23.78 | 23.74 | 23.77 | 11,824 | -0.01(-0.04%) |
Aug 07, 2017 | 23.78 | 23.79 | 23.77 | 23.78 | 2,522 | -0.00(-0.00%) |
Aug 04, 2017 | 23.91 | 23.91 | 23.74 | 23.78 | 17,464 | -0.01(-0.03%) |
Aug 03, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 16,399 | +0.04(+0.15%) |
Aug 02, 2017 | 23.75 | 23.75 | 23.69 | 23.75 | 28,500 | +0.05(+0.21%) |