Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.95 | 23.96 | 23.94 | 23.94 | 11,558 | -0.02(-0.08%) |
Nov 29, 2017 | 23.95 | 23.96 | 23.94 | 23.96 | 33,304 | +0.01(+0.04%) |
Nov 28, 2017 | 23.96 | 23.98 | 23.94 | 23.95 | 135,388 | +0.03(+0.13%) |
Nov 27, 2017 | 23.91 | 23.92 | 23.89 | 23.92 | 29,282 | -0.01(-0.04%) |
Nov 24, 2017 | 23.94 | 23.95 | 23.93 | 23.93 | 9,187 | -0.02(-0.08%) |
Nov 23, 2017 | 23.95 | 23.95 | 23.94 | 23.95 | 13,044 | +0.03(+0.13%) |
Nov 22, 2017 | 23.91 | 23.94 | 23.91 | 23.92 | 9,619 | +0.00(+0.00%) |
Nov 21, 2017 | 23.90 | 23.92 | 23.90 | 23.92 | 111,621 | +0.03(+0.13%) |
Nov 20, 2017 | 23.91 | 23.92 | 23.89 | 23.89 | 82,089 | -0.05(-0.23%) |
Nov 17, 2017 | 23.95 | 23.97 | 23.95 | 23.95 | 20,855 | -0.02(-0.06%) |
Nov 16, 2017 | 23.96 | 23.96 | 23.94 | 23.96 | 17,364 | -0.01(-0.04%) |
Nov 15, 2017 | 23.96 | 23.97 | 23.95 | 23.97 | 25,067 | +0.02(+0.08%) |
Nov 14, 2017 | 23.93 | 23.95 | 23.93 | 23.95 | 7,792 | -0.01(-0.04%) |
Nov 13, 2017 | 23.95 | 23.96 | 23.92 | 23.96 | 12,377 | +0.03(+0.13%) |
Nov 10, 2017 | 23.95 | 23.96 | 23.93 | 23.93 | 30,221 | -0.01(-0.04%) |
Nov 09, 2017 | 23.96 | 23.96 | 23.94 | 23.94 | 21,546 | -0.04(-0.17%) |
Nov 08, 2017 | 23.99 | 23.99 | 23.98 | 23.98 | 6,637 | -0.01(-0.04%) |
Nov 07, 2017 | 23.97 | 23.99 | 23.97 | 23.99 | 19,217 | +0.02(+0.08%) |
Nov 06, 2017 | 23.96 | 23.97 | 23.95 | 23.97 | 19,525 | +0.03(+0.13%) |
Nov 03, 2017 | 23.95 | 23.95 | 23.94 | 23.94 | 11,149 | -0.03(-0.13%) |
Nov 02, 2017 | 23.96 | 23.97 | 23.95 | 23.97 | 19,049 | +0.01(+0.04%) |
Nov 01, 2017 | 23.95 | 23.97 | 23.95 | 23.96 | 19,584 | -0.01(-0.04%) |
Oct 31, 2017 | 23.95 | 23.97 | 23.94 | 23.97 | 47,983 | +0.03(+0.13%) |
Oct 30, 2017 | 23.94 | 23.97 | 23.93 | 23.94 | 129,940 | +0.01(+0.04%) |
Oct 27, 2017 | 23.93 | 23.94 | 23.92 | 23.93 | 44,285 | +0.03(+0.13%) |
Oct 26, 2017 | 23.91 | 23.91 | 23.90 | 23.90 | 7,583 | -0.01(-0.04%) |
Oct 25, 2017 | 23.89 | 23.91 | 23.88 | 23.91 | 41,936 | +0.01(+0.04%) |
Oct 24, 2017 | 23.89 | 23.90 | 23.89 | 23.90 | 93,223 | +0.00(+0.00%) |
Oct 23, 2017 | 23.89 | 23.92 | 23.88 | 23.90 | 40,806 | +0.01(+0.04%) |
Oct 20, 2017 | 23.91 | 23.91 | 23.89 | 23.89 | 50,244 | -0.05(-0.21%) |
Oct 19, 2017 | 23.92 | 23.95 | 23.92 | 23.94 | 29,413 | +0.02(+0.08%) |
Oct 18, 2017 | 23.91 | 23.92 | 23.91 | 23.92 | 21,384 | -0.01(-0.04%) |
Oct 17, 2017 | 23.90 | 23.93 | 23.90 | 23.93 | 14,391 | +0.03(+0.13%) |
Oct 16, 2017 | 23.91 | 23.93 | 23.90 | 23.90 | 75,283 | -0.01(-0.04%) |
Oct 13, 2017 | 23.89 | 23.91 | 23.88 | 23.91 | 69,801 | +0.04(+0.17%) |
Oct 12, 2017 | 23.88 | 23.88 | 23.86 | 23.87 | 87,765 | -0.01(-0.04%) |
Oct 11, 2017 | 23.87 | 23.88 | 23.86 | 23.88 | 24,942 | +0.03(+0.13%) |
Oct 10, 2017 | 23.87 | 23.87 | 23.85 | 23.85 | 35,143 | -0.04(-0.17%) |
Oct 06, 2017 | 23.87 | 23.89 | 23.85 | 23.89 | 27,319 | +0.02(+0.08%) |
Oct 05, 2017 | 23.88 | 23.89 | 23.86 | 23.87 | 24,825 | +0.01(+0.04%) |
Oct 04, 2017 | 23.89 | 23.89 | 23.85 | 23.86 | 19,247 | +0.01(+0.04%) |
Oct 03, 2017 | 23.85 | 23.86 | 23.84 | 23.85 | 19,724 | +0.00(+0.00%) |
Oct 02, 2017 | 23.87 | 23.88 | 23.85 | 23.85 | 38,170 | -0.03(-0.13%) |
Sep 29, 2017 | 23.89 | 23.89 | 23.86 | 23.88 | 171,222 | +0.01(+0.04%) |
Sep 28, 2017 | 23.85 | 23.87 | 23.85 | 23.87 | 39,075 | +0.03(+0.13%) |
Sep 27, 2017 | 23.79 | 23.85 | 23.79 | 23.84 | 34,256 | +0.02(+0.08%) |
Sep 26, 2017 | 23.83 | 23.83 | 23.80 | 23.82 | 25,921 | +0.00(+0.00%) |
Sep 25, 2017 | 23.81 | 23.83 | 23.81 | 23.82 | 18,290 | +0.01(+0.04%) |
Sep 22, 2017 | 23.83 | 23.83 | 23.80 | 23.81 | 58,332 | +0.00(+0.00%) |
Sep 21, 2017 | 23.82 | 23.82 | 23.81 | 23.81 | 14,588 | -0.02(-0.08%) |
Sep 20, 2017 | 23.84 | 23.84 | 23.82 | 23.83 | 14,003 | -0.05(-0.21%) |
Sep 19, 2017 | 23.88 | 23.88 | 23.87 | 23.88 | 23,109 | +0.02(+0.08%) |
Sep 18, 2017 | 23.86 | 23.86 | 23.83 | 23.86 | 34,009 | +0.00(+0.00%) |
Sep 15, 2017 | 23.84 | 23.86 | 23.84 | 23.86 | 11,909 | +0.02(+0.08%) |
Sep 14, 2017 | 23.85 | 23.85 | 23.84 | 23.84 | 46,425 | -0.02(-0.08%) |
Sep 13, 2017 | 23.86 | 23.87 | 23.85 | 23.86 | 10,081 | +0.00(+0.00%) |
Sep 12, 2017 | 23.86 | 23.87 | 23.85 | 23.86 | 43,451 | +0.00(+0.00%) |
Sep 11, 2017 | 23.87 | 23.88 | 23.86 | 23.86 | 18,334 | -0.02(-0.08%) |
Sep 08, 2017 | 23.91 | 23.91 | 23.87 | 23.88 | 7,346 | -0.03(-0.13%) |
Sep 07, 2017 | 23.90 | 23.93 | 23.90 | 23.91 | 10,852 | -0.03(-0.13%) |
Sep 06, 2017 | 23.97 | 23.99 | 23.92 | 23.94 | 47,272 | -0.06(-0.25%) |
Sep 05, 2017 | 24.00 | 24.00 | 23.98 | 24.00 | 14,650 | -0.02(-0.08%) |