Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.04 | 24.04 | 24.01 | 24.01 | 450,040 | -0.03(-0.11%) |
Oct 30, 2017 | 24.00 | 24.04 | 23.98 | 24.03 | 248,525 | +0.06(+0.25%) |
Oct 27, 2017 | 23.91 | 23.97 | 23.91 | 23.97 | 418,016 | +0.04(+0.17%) |
Oct 26, 2017 | 23.98 | 23.98 | 23.91 | 23.93 | 498,549 | -0.02(-0.07%) |
Oct 25, 2017 | 23.93 | 23.96 | 23.90 | 23.95 | 548,666 | -0.03(-0.14%) |
Oct 24, 2017 | 24.00 | 24.00 | 23.96 | 23.98 | 253,128 | +0.02(+0.07%) |
Oct 23, 2017 | 24.01 | 24.04 | 23.95 | 23.96 | 604,234 | -0.03(-0.14%) |
Oct 20, 2017 | 24.00 | 24.01 | 23.98 | 24.00 | 209,530 | -0.05(-0.21%) |
Oct 19, 2017 | 24.04 | 24.08 | 24.02 | 24.05 | 163,817 | +0.03(+0.14%) |
Oct 18, 2017 | 24.01 | 24.05 | 24.01 | 24.01 | 113,065 | -0.06(-0.24%) |
Oct 17, 2017 | 24.06 | 24.08 | 24.03 | 24.07 | 63,777 | -0.01(-0.03%) |
Oct 16, 2017 | 24.05 | 24.09 | 24.05 | 24.08 | 27,780 | -0.00(-0.02%) |
Oct 13, 2017 | 24.07 | 24.09 | 24.05 | 24.08 | 74,780 | +0.07(+0.28%) |
Oct 12, 2017 | 24.02 | 24.03 | 24.00 | 24.02 | 69,228 | +0.01(+0.05%) |
Oct 11, 2017 | 24.03 | 24.03 | 23.99 | 24.01 | 28,805 | +0.02(+0.09%) |
Oct 10, 2017 | 24.00 | 24.03 | 23.98 | 23.98 | 418,878 | +0.01(+0.05%) |
Oct 09, 2017 | 23.99 | 24.00 | 23.97 | 23.97 | 25,442 | -0.00(-0.02%) |
Oct 06, 2017 | 23.94 | 24.01 | 23.92 | 23.98 | 360,582 | -0.02(-0.07%) |
Oct 05, 2017 | 24.03 | 24.03 | 23.98 | 23.99 | 46,053 | -0.05(-0.23%) |
Oct 04, 2017 | 24.03 | 24.05 | 24.00 | 24.05 | 55,304 | +0.02(+0.09%) |
Oct 03, 2017 | 24.01 | 24.04 | 24.01 | 24.03 | 60,789 | +0.02(+0.10%) |
Oct 02, 2017 | 24.01 | 24.01 | 23.99 | 24.00 | 37,055 | +0.01(+0.05%) |
Sep 29, 2017 | 24.01 | 24.02 | 23.98 | 23.99 | 97,165 | -0.00(-0.02%) |
Sep 28, 2017 | 23.99 | 24.01 | 23.97 | 23.99 | 360,341 | -0.00(-0.02%) |
Sep 27, 2017 | 24.01 | 24.01 | 23.99 | 24.00 | 37,835 | -0.08(-0.33%) |
Sep 26, 2017 | 24.08 | 24.08 | 24.06 | 24.08 | 59,613 | -0.01(-0.03%) |
Sep 25, 2017 | 24.04 | 24.09 | 24.04 | 24.09 | 35,634 | +0.05(+0.21%) |
Sep 22, 2017 | 24.05 | 24.05 | 24.01 | 24.04 | 63,310 | +0.03(+0.12%) |
Sep 21, 2017 | 24.03 | 24.04 | 24.00 | 24.01 | 47,758 | -0.01(-0.03%) |
Sep 20, 2017 | 24.06 | 24.06 | 23.99 | 24.01 | 33,685 | -0.02(-0.10%) |
Sep 19, 2017 | 24.05 | 24.06 | 24.03 | 24.04 | 97,412 | +0.00(+0.02%) |
Sep 18, 2017 | 24.05 | 24.06 | 24.03 | 24.04 | 66,582 | -0.03(-0.13%) |
Sep 15, 2017 | 24.06 | 24.08 | 24.06 | 24.07 | 45,408 | -0.00(-0.01%) |
Sep 14, 2017 | 24.02 | 24.07 | 24.02 | 24.07 | 54,087 | +0.02(+0.07%) |
Sep 13, 2017 | 24.09 | 24.09 | 24.05 | 24.05 | 102,361 | -0.03(-0.14%) |
Sep 12, 2017 | 24.10 | 24.10 | 24.07 | 24.09 | 136,720 | -0.02(-0.10%) |
Sep 11, 2017 | 24.13 | 24.17 | 24.10 | 24.11 | 116,210 | -0.06(-0.24%) |
Sep 08, 2017 | 24.20 | 24.21 | 24.17 | 24.17 | 41,256 | -0.04(-0.17%) |
Sep 07, 2017 | 24.17 | 24.21 | 24.16 | 24.21 | 34,113 | +0.08(+0.34%) |
Sep 06, 2017 | 24.17 | 24.20 | 24.13 | 24.13 | 215,622 | -0.06(-0.26%) |
Sep 05, 2017 | 24.14 | 24.19 | 24.12 | 24.19 | 158,982 | +0.10(+0.41%) |
Sep 01, 2017 | 24.13 | 24.13 | 24.06 | 24.09 | 190,464 | -0.03(-0.11%) |
Aug 31, 2017 | 24.10 | 24.12 | 24.09 | 24.12 | 36,084 | +0.02(+0.09%) |
Aug 30, 2017 | 24.07 | 24.10 | 24.06 | 24.10 | 62,834 | +0.02(+0.07%) |
Aug 29, 2017 | 24.14 | 24.14 | 24.06 | 24.08 | 45,166 | +0.00(+0.02%) |
Aug 28, 2017 | 24.06 | 24.08 | 24.03 | 24.08 | 62,539 | +0.02(+0.09%) |
Aug 25, 2017 | 24.04 | 24.07 | 24.02 | 24.06 | 50,584 | +0.05(+0.21%) |
Aug 24, 2017 | 24.03 | 24.04 | 24.01 | 24.01 | 139,203 | -0.04(-0.16%) |
Aug 23, 2017 | 24.04 | 24.05 | 24.01 | 24.05 | 67,750 | +0.04(+0.15%) |
Aug 22, 2017 | 24.02 | 24.03 | 24.01 | 24.01 | 67,981 | -0.02(-0.09%) |
Aug 21, 2017 | 24.03 | 24.05 | 24.02 | 24.03 | 47,211 | +0.02(+0.09%) |
Aug 18, 2017 | 24.03 | 24.04 | 23.99 | 24.01 | 35,604 | -0.01(-0.03%) |
Aug 17, 2017 | 23.97 | 24.03 | 23.97 | 24.02 | 71,520 | +0.05(+0.19%) |
Aug 16, 2017 | 23.91 | 24.00 | 23.91 | 23.97 | 69,555 | +0.02(+0.10%) |
Aug 15, 2017 | 23.92 | 23.96 | 23.92 | 23.95 | 30,626 | -0.04(-0.17%) |
Aug 14, 2017 | 23.99 | 24.01 | 23.97 | 23.99 | 141,932 | +0.00(+0.02%) |
Aug 11, 2017 | 23.96 | 24.01 | 23.96 | 23.99 | 26,604 | -0.00(-0.02%) |
Aug 10, 2017 | 23.97 | 24.00 | 23.96 | 23.99 | 43,107 | +0.04(+0.17%) |
Aug 09, 2017 | 23.97 | 24.01 | 23.92 | 23.95 | 143,902 | +0.03(+0.12%) |
Aug 08, 2017 | 23.95 | 23.95 | 23.90 | 23.92 | 59,654 | -0.03(-0.14%) |
Aug 07, 2017 | 23.97 | 23.97 | 23.93 | 23.95 | 28,335 | +0.02(+0.07%) |
Aug 04, 2017 | 23.98 | 23.98 | 23.92 | 23.94 | 68,478 | -0.05(-0.21%) |
Aug 03, 2017 | 23.97 | 24.01 | 23.97 | 23.99 | 46,545 | +0.05(+0.19%) |
Aug 02, 2017 | 23.95 | 23.97 | 23.94 | 23.94 | 61,879 | -0.01(-0.05%) |