Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 23.99 | 24.02 | 23.99 | 24.02 | 35,390 | +0.01(+0.04%) |
Aug 31, 2017 | 24.03 | 24.04 | 24.01 | 24.01 | 11,061 | -0.02(-0.08%) |
Aug 30, 2017 | 24.05 | 24.05 | 24.03 | 24.03 | 20,535 | -0.01(-0.04%) |
Aug 29, 2017 | 24.04 | 24.05 | 24.04 | 24.04 | 30,387 | +0.01(+0.04%) |
Aug 28, 2017 | 24.02 | 24.03 | 24.02 | 24.03 | 44,833 | +0.01(+0.04%) |
Aug 25, 2017 | 24.02 | 24.03 | 24.01 | 24.02 | 33,435 | +0.00(+0.00%) |
Aug 24, 2017 | 24.01 | 24.02 | 24.01 | 24.02 | 20,047 | +0.01(+0.04%) |
Aug 23, 2017 | 24.02 | 24.02 | 24.00 | 24.01 | 6,911 | +0.00(+0.00%) |
Aug 22, 2017 | 24.02 | 24.02 | 24.00 | 24.01 | 16,616 | -0.06(-0.25%) |
Aug 21, 2017 | 24.04 | 24.07 | 24.04 | 24.07 | 26,988 | +0.01(+0.04%) |
Aug 18, 2017 | 24.07 | 24.10 | 24.06 | 24.06 | 136,326 | -0.01(-0.04%) |
Aug 17, 2017 | 24.05 | 24.08 | 24.05 | 24.07 | 28,321 | +0.00(+0.00%) |
Aug 16, 2017 | 24.06 | 24.07 | 24.05 | 24.07 | 21,091 | +0.01(+0.04%) |
Aug 15, 2017 | 24.05 | 24.07 | 24.05 | 24.06 | 69,555 | -0.02(-0.08%) |
Aug 14, 2017 | 24.09 | 24.09 | 24.06 | 24.08 | 14,540 | -0.02(-0.08%) |
Aug 11, 2017 | 24.09 | 24.10 | 24.07 | 24.10 | 30,172 | +0.03(+0.12%) |
Aug 10, 2017 | 24.05 | 24.07 | 24.05 | 24.07 | 26,353 | +0.02(+0.08%) |
Aug 09, 2017 | 24.05 | 24.07 | 24.05 | 24.05 | 19,010 | +0.02(+0.08%) |
Aug 08, 2017 | 24.08 | 24.08 | 24.03 | 24.03 | 17,681 | -0.01(-0.04%) |
Aug 04, 2017 | 24.04 | 24.06 | 24.01 | 24.04 | 21,581 | -0.02(-0.08%) |
Aug 03, 2017 | 24.07 | 24.07 | 24.04 | 24.06 | 44,422 | +0.03(+0.12%) |
Aug 02, 2017 | 24.03 | 24.05 | 24.02 | 24.03 | 20,504 | +0.02(+0.08%) |
Aug 01, 2017 | 23.98 | 24.03 | 23.98 | 24.01 | 90,458 | +0.05(+0.21%) |
Jul 31, 2017 | 23.97 | 23.98 | 23.96 | 23.96 | 20,611 | -0.02(-0.08%) |
Jul 28, 2017 | 23.96 | 23.99 | 23.96 | 23.98 | 22,212 | +0.01(+0.04%) |
Jul 27, 2017 | 24.00 | 24.00 | 23.97 | 23.97 | 20,784 | -0.02(-0.08%) |
Jul 26, 2017 | 23.96 | 24.01 | 23.96 | 23.99 | 26,227 | +0.02(+0.08%) |
Jul 25, 2017 | 23.98 | 23.98 | 23.96 | 23.97 | 15,840 | -0.03(-0.13%) |
Jul 24, 2017 | 24.02 | 24.03 | 24.00 | 24.00 | 49,813 | -0.03(-0.12%) |
Jul 21, 2017 | 24.04 | 24.04 | 24.02 | 24.03 | 42,743 | -0.05(-0.21%) |
Jul 20, 2017 | 24.08 | 24.09 | 24.06 | 24.08 | 284,167 | +0.00(+0.00%) |
Jul 19, 2017 | 24.08 | 24.08 | 24.07 | 24.08 | 36,018 | +0.00(+0.00%) |
Jul 18, 2017 | 24.08 | 24.08 | 24.07 | 24.08 | 15,860 | +0.00(+0.00%) |
Jul 17, 2017 | 24.09 | 24.09 | 24.06 | 24.08 | 14,351 | +0.02(+0.08%) |
Jul 14, 2017 | 24.09 | 24.09 | 24.06 | 24.06 | 32,070 | +0.01(+0.04%) |
Jul 13, 2017 | 24.06 | 24.06 | 24.03 | 24.05 | 80,488 | -0.01(-0.04%) |
Jul 12, 2017 | 24.12 | 24.13 | 24.06 | 24.06 | 35,500 | -0.05(-0.21%) |
Jul 11, 2017 | 24.10 | 24.11 | 24.10 | 24.11 | 17,049 | +0.02(+0.08%) |
Jul 10, 2017 | 24.08 | 24.09 | 24.07 | 24.09 | 12,301 | +0.03(+0.12%) |
Jul 07, 2017 | 24.09 | 24.10 | 24.06 | 24.06 | 66,906 | -0.03(-0.12%) |
Jul 06, 2017 | 24.12 | 24.12 | 24.07 | 24.09 | 55,935 | -0.01(-0.04%) |
Jul 05, 2017 | 24.13 | 24.13 | 24.09 | 24.10 | 28,779 | +0.00(+0.00%) |
Jul 04, 2017 | 24.12 | 24.12 | 24.09 | 24.10 | 32,459 | +0.00(+0.00%) |