Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.94 | 23.94 | 23.90 | 23.91 | 97,481 | -0.00(-0.02%) |
Sep 28, 2017 | 23.91 | 23.93 | 23.90 | 23.92 | 361,516 | -0.00(-0.02%) |
Sep 27, 2017 | 23.94 | 23.94 | 23.91 | 23.92 | 37,958 | -0.08(-0.33%) |
Sep 26, 2017 | 24.00 | 24.01 | 23.98 | 24.00 | 59,807 | -0.01(-0.03%) |
Sep 25, 2017 | 23.97 | 24.01 | 23.97 | 24.01 | 35,750 | +0.05(+0.21%) |
Sep 22, 2017 | 23.97 | 23.97 | 23.93 | 23.96 | 63,517 | +0.03(+0.12%) |
Sep 21, 2017 | 23.95 | 23.96 | 23.92 | 23.93 | 47,914 | -0.01(-0.03%) |
Sep 20, 2017 | 23.98 | 23.98 | 23.91 | 23.94 | 33,795 | -0.02(-0.10%) |
Sep 19, 2017 | 23.97 | 23.98 | 23.95 | 23.96 | 97,730 | +0.00(+0.02%) |
Sep 18, 2017 | 23.97 | 23.99 | 23.95 | 23.96 | 66,799 | -0.03(-0.13%) |
Sep 15, 2017 | 23.98 | 24.00 | 23.98 | 23.99 | 45,556 | -0.00(-0.01%) |
Sep 14, 2017 | 23.94 | 23.99 | 23.94 | 23.99 | 54,264 | +0.02(+0.07%) |
Sep 13, 2017 | 24.01 | 24.01 | 23.97 | 23.97 | 102,694 | -0.03(-0.14%) |
Sep 12, 2017 | 24.02 | 24.02 | 23.99 | 24.01 | 137,166 | -0.02(-0.10%) |
Sep 11, 2017 | 24.05 | 24.09 | 24.02 | 24.03 | 116,589 | -0.06(-0.24%) |
Sep 08, 2017 | 24.12 | 24.13 | 24.09 | 24.09 | 41,390 | -0.04(-0.17%) |
Sep 07, 2017 | 24.09 | 24.14 | 24.08 | 24.13 | 34,225 | +0.08(+0.34%) |
Sep 06, 2017 | 24.09 | 24.12 | 24.05 | 24.05 | 216,325 | -0.06(-0.26%) |
Sep 05, 2017 | 24.06 | 24.11 | 24.05 | 24.11 | 159,500 | +0.10(+0.41%) |
Sep 01, 2017 | 24.05 | 24.05 | 23.98 | 24.01 | 191,085 | -0.03(-0.11%) |
Aug 31, 2017 | 24.02 | 24.04 | 24.01 | 24.04 | 36,202 | +0.02(+0.09%) |
Aug 30, 2017 | 23.99 | 24.02 | 23.98 | 24.02 | 63,039 | +0.02(+0.07%) |
Aug 29, 2017 | 24.06 | 24.06 | 23.98 | 24.00 | 45,313 | +0.00(+0.02%) |
Aug 28, 2017 | 23.98 | 24.00 | 23.95 | 24.00 | 62,743 | +0.02(+0.09%) |
Aug 25, 2017 | 23.96 | 23.99 | 23.95 | 23.98 | 50,749 | +0.05(+0.21%) |
Aug 24, 2017 | 23.95 | 23.96 | 23.93 | 23.93 | 139,657 | -0.04(-0.16%) |
Aug 23, 2017 | 23.96 | 23.97 | 23.93 | 23.97 | 67,970 | +0.04(+0.15%) |
Aug 22, 2017 | 23.95 | 23.95 | 23.93 | 23.93 | 68,203 | -0.02(-0.09%) |
Aug 21, 2017 | 23.95 | 23.97 | 23.94 | 23.95 | 47,365 | +0.02(+0.09%) |
Aug 18, 2017 | 23.95 | 23.97 | 23.91 | 23.93 | 35,720 | -0.01(-0.03%) |
Aug 17, 2017 | 23.89 | 23.95 | 23.89 | 23.94 | 71,753 | +0.05(+0.19%) |
Aug 16, 2017 | 23.83 | 23.92 | 23.83 | 23.90 | 69,782 | +0.02(+0.10%) |
Aug 15, 2017 | 23.85 | 23.88 | 23.85 | 23.87 | 30,726 | -0.04(-0.17%) |
Aug 14, 2017 | 23.91 | 23.93 | 23.89 | 23.91 | 142,395 | +0.00(+0.02%) |
Aug 11, 2017 | 23.88 | 23.93 | 23.88 | 23.91 | 26,691 | -0.00(-0.02%) |
Aug 10, 2017 | 23.89 | 23.93 | 23.88 | 23.91 | 43,248 | +0.04(+0.17%) |
Aug 09, 2017 | 23.89 | 23.93 | 23.85 | 23.87 | 144,371 | +0.03(+0.12%) |
Aug 08, 2017 | 23.87 | 23.88 | 23.82 | 23.84 | 59,848 | -0.03(-0.14%) |
Aug 07, 2017 | 23.89 | 23.89 | 23.85 | 23.88 | 28,428 | +0.02(+0.07%) |
Aug 04, 2017 | 23.90 | 23.90 | 23.84 | 23.86 | 68,701 | -0.05(-0.21%) |
Aug 03, 2017 | 23.90 | 23.93 | 23.89 | 23.91 | 46,697 | +0.05(+0.19%) |
Aug 02, 2017 | 23.88 | 23.89 | 23.86 | 23.86 | 62,081 | -0.01(-0.05%) |
Aug 01, 2017 | 23.82 | 23.89 | 23.82 | 23.88 | 41,535 | +0.05(+0.22%) |
Jul 31, 2017 | 23.81 | 23.84 | 23.79 | 23.82 | 218,936 | +0.00(+0.00%) |
Jul 28, 2017 | 23.77 | 23.82 | 23.77 | 23.82 | 39,422 | +0.05(+0.23%) |
Jul 27, 2017 | 23.76 | 23.80 | 23.76 | 23.77 | 343,343 | -0.05(-0.19%) |
Jul 26, 2017 | 23.76 | 23.83 | 23.74 | 23.81 | 56,127 | +0.06(+0.24%) |
Jul 25, 2017 | 23.80 | 23.81 | 23.76 | 23.76 | 53,531 | -0.09(-0.36%) |
Jul 24, 2017 | 23.86 | 23.86 | 23.84 | 23.84 | 29,201 | -0.02(-0.07%) |
Jul 21, 2017 | 23.86 | 23.88 | 23.84 | 23.86 | 39,393 | +0.02(+0.10%) |
Jul 20, 2017 | 23.85 | 23.86 | 23.82 | 23.83 | 53,821 | +0.02(+0.07%) |
Jul 19, 2017 | 23.82 | 23.83 | 23.80 | 23.82 | 47,055 | +0.01(+0.04%) |
Jul 18, 2017 | 23.81 | 23.82 | 23.79 | 23.81 | 70,413 | +0.05(+0.22%) |
Jul 17, 2017 | 23.74 | 23.77 | 23.73 | 23.76 | 56,990 | +0.02(+0.07%) |
Jul 14, 2017 | 23.77 | 23.79 | 23.72 | 23.74 | 76,134 | +0.03(+0.13%) |
Jul 13, 2017 | 23.72 | 23.74 | 23.70 | 23.71 | 37,710 | -0.01(-0.06%) |
Jul 12, 2017 | 23.75 | 23.77 | 23.70 | 23.72 | 558,281 | +0.03(+0.12%) |
Jul 11, 2017 | 23.67 | 23.70 | 23.64 | 23.69 | 100,196 | +0.02(+0.10%) |
Jul 10, 2017 | 23.67 | 23.69 | 23.65 | 23.67 | 84,694 | +0.01(+0.05%) |
Jul 07, 2017 | 23.66 | 23.68 | 23.62 | 23.66 | 181,331 | -0.01(-0.05%) |
Jul 06, 2017 | 23.68 | 23.63 | 23.67 | 74,446 | -0.04(-0.17%) | |
Jul 05, 2017 | 23.68 | 23.72 | 23.64 | 23.71 | 243,287 | +0.02(+0.10%) |