Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 9,126 | -0.05(-0.22%) |
Sep 28, 2017 | 23.46 | 23.53 | 23.46 | 23.50 | 5,848 | +0.06(+0.26%) |
Sep 27, 2017 | 23.52 | 23.53 | 23.43 | 23.44 | 10,425 | -0.02(-0.08%) |
Sep 26, 2017 | 23.53 | 23.53 | 23.45 | 23.46 | 64,808 | -0.06(-0.24%) |
Sep 25, 2017 | 23.48 | 23.52 | 23.48 | 23.52 | 7,381 | +0.00(+0.00%) |
Sep 22, 2017 | 23.62 | 23.62 | 23.49 | 23.52 | 5,730 | +0.08(+0.33%) |
Sep 21, 2017 | 23.42 | 23.58 | 23.42 | 23.44 | 8,787 | -0.11(-0.45%) |
Sep 20, 2017 | 23.52 | 23.60 | 23.38 | 23.55 | 28,222 | +0.05(+0.20%) |
Sep 19, 2017 | 23.56 | 23.57 | 23.49 | 23.50 | 17,021 | -0.00(-0.02%) |
Sep 18, 2017 | 23.50 | 23.60 | 23.42 | 23.50 | 21,012 | -0.02(-0.11%) |
Sep 15, 2017 | 23.54 | 23.58 | 23.44 | 23.53 | 14,231 | -0.03(-0.12%) |
Sep 14, 2017 | 23.58 | 23.58 | 23.54 | 23.56 | 17,786 | +0.01(+0.04%) |
Sep 13, 2017 | 23.56 | 23.63 | 23.54 | 23.55 | 24,165 | -0.02(-0.08%) |
Sep 12, 2017 | 23.58 | 23.58 | 23.54 | 23.57 | 23,033 | +0.02(+0.08%) |
Sep 11, 2017 | 23.59 | 23.59 | 23.54 | 23.55 | 19,250 | -0.02(-0.08%) |
Sep 08, 2017 | 23.65 | 23.65 | 23.54 | 23.57 | 34,112 | -0.04(-0.16%) |
Sep 07, 2017 | 23.59 | 23.67 | 23.54 | 23.60 | 93,630 | +0.00(+0.00%) |
Sep 06, 2017 | 23.54 | 23.65 | 23.53 | 23.60 | 16,252 | -0.03(-0.12%) |
Sep 05, 2017 | 23.47 | 23.66 | 23.44 | 23.63 | 8,909 | +0.15(+0.65%) |
Sep 01, 2017 | 23.58 | 23.45 | 23.48 | 5,982 | -0.02(-0.09%) | |
Aug 31, 2017 | 23.56 | 23.56 | 23.50 | 23.50 | 8,791 | +0.07(+0.29%) |
Aug 30, 2017 | 23.48 | 23.53 | 23.43 | 23.43 | 19,391 | +0.03(+0.12%) |
Aug 29, 2017 | 23.45 | 23.54 | 23.41 | 23.41 | 12,278 | -0.01(-0.04%) |
Aug 28, 2017 | 23.33 | 23.50 | 23.33 | 23.41 | 31,261 | +0.06(+0.25%) |
Aug 25, 2017 | 23.41 | 23.43 | 23.34 | 23.36 | 12,533 | +0.02(+0.08%) |
Aug 24, 2017 | 23.40 | 23.42 | 23.25 | 23.34 | 41,542 | -0.10(-0.41%) |
Aug 23, 2017 | 23.42 | 23.43 | 23.38 | 23.43 | 11,220 | +0.06(+0.25%) |
Aug 22, 2017 | 23.40 | 23.43 | 23.36 | 23.38 | 7,859 | -0.04(-0.16%) |
Aug 21, 2017 | 23.30 | 23.41 | 23.30 | 23.41 | 22,090 | +0.08(+0.35%) |
Aug 18, 2017 | 23.34 | 23.42 | 23.29 | 23.33 | 20,872 | -0.08(-0.35%) |
Aug 17, 2017 | 23.34 | 23.41 | 23.34 | 23.41 | 11,655 | +0.01(+0.04%) |
Aug 16, 2017 | 23.41 | 23.41 | 23.33 | 23.41 | 9,194 | +0.10(+0.41%) |
Aug 15, 2017 | 23.40 | 23.41 | 23.31 | 23.31 | 19,005 | +0.00(+0.00%) |
Aug 14, 2017 | 23.37 | 23.41 | 23.31 | 23.31 | 9,476 | -0.02(-0.08%) |
Aug 11, 2017 | 23.35 | 23.35 | 23.27 | 23.33 | 10,283 | -0.02(-0.08%) |
Aug 10, 2017 | 23.41 | 23.41 | 23.21 | 23.35 | 29,630 | +0.01(+0.04%) |
Aug 09, 2017 | 23.24 | 23.37 | 23.24 | 23.34 | 13,574 | +0.11(+0.45%) |
Aug 08, 2017 | 23.32 | 23.43 | 23.21 | 23.23 | 23,782 | -0.10(-0.41%) |
Aug 07, 2017 | 23.31 | 23.36 | 23.21 | 23.33 | 32,048 | +0.05(+0.21%) |
Aug 04, 2017 | 23.18 | 23.34 | 23.17 | 23.28 | 17,062 | +0.05(+0.23%) |
Aug 03, 2017 | 23.16 | 23.32 | 23.15 | 23.23 | 19,298 | +0.05(+0.22%) |
Aug 02, 2017 | 23.19 | 23.22 | 23.13 | 23.18 | 25,461 | -0.11(-0.49%) |
Aug 01, 2017 | 23.06 | 23.32 | 23.06 | 23.29 | 9,626 | +0.04(+0.16%) |
Jul 31, 2017 | 23.15 | 23.26 | 23.12 | 23.25 | 16,331 | -0.05(-0.20%) |
Jul 28, 2017 | 23.21 | 23.31 | 23.21 | 23.30 | 10,368 | -0.00(-0.00%) |
Jul 27, 2017 | 23.31 | 23.31 | 23.21 | 23.30 | 10,331 | -0.01(-0.04%) |
Jul 26, 2017 | 23.28 | 23.31 | 23.21 | 23.31 | 22,455 | +0.04(+0.16%) |
Jul 25, 2017 | 23.25 | 23.31 | 23.19 | 23.27 | 11,631 | +0.01(+0.04%) |
Jul 24, 2017 | 23.27 | 23.30 | 23.21 | 23.26 | 23,921 | -0.01(-0.04%) |
Jul 21, 2017 | 23.23 | 23.27 | 23.23 | 23.27 | 1,358 | +0.12(+0.54%) |
Jul 20, 2017 | 23.22 | 23.26 | 23.15 | 23.15 | 15,797 | -0.07(-0.29%) |
Jul 19, 2017 | 23.21 | 23.23 | 23.16 | 23.21 | 26,203 | +0.05(+0.21%) |
Jul 18, 2017 | 23.16 | 23.20 | 23.14 | 23.17 | 66,319 | +0.06(+0.25%) |
Jul 17, 2017 | 23.11 | 23.21 | 23.10 | 23.11 | 10,432 | -0.01(-0.04%) |
Jul 14, 2017 | 23.08 | 23.22 | 23.08 | 23.12 | 14,314 | +0.04(+0.17%) |
Jul 13, 2017 | 23.10 | 23.17 | 23.08 | 23.08 | 14,561 | -0.08(-0.33%) |
Jul 12, 2017 | 23.11 | 23.18 | 23.10 | 23.16 | 86,320 | +0.07(+0.29%) |
Jul 11, 2017 | 23.12 | 23.12 | 23.09 | 23.09 | 18,375 | -0.03(-0.12%) |
Jul 10, 2017 | 23.16 | 23.16 | 23.08 | 23.12 | 17,224 | -0.03(-0.12%) |
Jul 07, 2017 | 23.16 | 23.16 | 23.05 | 23.15 | 13,869 | +0.09(+0.37%) |
Jul 06, 2017 | 23.18 | 23.19 | 23.05 | 23.06 | 24,792 | +0.00(+0.00%) |
Jul 05, 2017 | 23.21 | 23.21 | 23.01 | 23.06 | 15,531 | -0.11(-0.45%) |