Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.54 | 24.55 | 24.53 | 24.53 | 1,622 | -0.03(-0.14%) |
Sep 28, 2017 | 24.43 | 24.56 | 24.43 | 24.56 | 4,882 | +0.11(+0.45%) |
Sep 27, 2017 | 24.48 | 24.50 | 24.36 | 24.45 | 27,978 | -0.07(-0.29%) |
Sep 26, 2017 | 24.44 | 24.52 | 24.44 | 24.52 | 23,548 | +0.05(+0.22%) |
Sep 25, 2017 | 24.48 | 24.48 | 24.45 | 24.47 | 1,254 | +0.12(+0.50%) |
Sep 22, 2017 | 24.40 | 24.40 | 24.34 | 24.34 | 1,970 | -0.05(-0.21%) |
Sep 21, 2017 | 24.34 | 24.50 | 24.34 | 24.40 | 3,851 | -0.18(-0.75%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.51 | 24.58 | 1,793 | -0.01(-0.04%) |
Sep 19, 2017 | 24.63 | 24.63 | 24.59 | 24.59 | 3,485 | +0.01(+0.04%) |
Sep 18, 2017 | 24.69 | 24.69 | 24.58 | 24.58 | 5,085 | -0.12(-0.49%) |
Sep 15, 2017 | 24.66 | 24.70 | 24.53 | 24.70 | 16,270 | +0.14(+0.56%) |
Sep 14, 2017 | 24.53 | 24.56 | 24.52 | 24.56 | 2,092 | +0.04(+0.17%) |
Sep 13, 2017 | 24.67 | 24.67 | 24.47 | 24.52 | 5,810 | -0.01(-0.04%) |
Sep 12, 2017 | 24.64 | 24.65 | 24.52 | 24.53 | 4,377 | -0.05(-0.21%) |
Sep 11, 2017 | 24.56 | 24.60 | 24.54 | 24.58 | 1,785 | +0.18(+0.74%) |
Sep 08, 2017 | 24.19 | 24.44 | 24.19 | 24.40 | 2,438 | +0.15(+0.64%) |
Sep 07, 2017 | 24.20 | 24.26 | 24.20 | 24.25 | 3,151 | +0.02(+0.06%) |
Sep 06, 2017 | 24.26 | 24.32 | 24.22 | 24.23 | 11,127 | +0.09(+0.37%) |
Sep 05, 2017 | 24.24 | 24.24 | 24.10 | 24.14 | 6,557 | -0.10(-0.41%) |
Sep 01, 2017 | 24.13 | 24.23 | 24.24 | 2,462 | +0.11(+0.46%) | |
Aug 31, 2017 | 24.15 | 24.17 | 24.13 | 24.13 | 5,517 | +0.10(+0.42%) |
Aug 30, 2017 | 24.04 | 24.08 | 24.03 | 24.03 | 1,048 | +0.02(+0.08%) |
Aug 29, 2017 | 23.98 | 24.02 | 23.98 | 24.01 | 4,720 | +0.00(+0.00%) |
Aug 28, 2017 | 24.13 | 24.13 | 24.01 | 24.01 | 1,366 | -0.08(-0.33%) |
Aug 25, 2017 | 23.96 | 24.09 | 23.96 | 24.09 | 30,566 | +0.21(+0.88%) |
Aug 24, 2017 | 23.95 | 23.95 | 23.88 | 23.88 | 3,706 | -0.05(-0.19%) |
Aug 23, 2017 | 23.93 | 23.93 | 23.88 | 23.93 | 8,337 | -0.01(-0.04%) |
Aug 22, 2017 | 23.79 | 23.94 | 23.78 | 23.94 | 1,298 | +0.13(+0.53%) |
Aug 21, 2017 | 23.72 | 23.81 | 23.72 | 23.81 | 2,206 | +0.11(+0.49%) |
Aug 18, 2017 | 23.69 | 23.74 | 23.66 | 23.70 | 2,686 | -0.13(-0.57%) |
Aug 17, 2017 | 23.92 | 23.95 | 23.82 | 23.83 | 3,690 | -0.17(-0.71%) |
Aug 16, 2017 | 24.03 | 24.06 | 23.97 | 24.00 | 6,819 | +0.10(+0.43%) |
Aug 15, 2017 | 23.90 | 23.91 | 23.90 | 23.90 | 759 | -0.13(-0.53%) |
Aug 14, 2017 | 23.99 | 24.04 | 23.92 | 24.02 | 5,223 | +0.27(+1.13%) |
Aug 11, 2017 | 23.89 | 23.89 | 23.75 | 23.75 | 2,512 | -0.24(-0.99%) |
Aug 10, 2017 | 23.96 | 23.99 | 23.88 | 23.99 | 6,154 | -0.14(-0.57%) |
Aug 09, 2017 | 24.28 | 24.28 | 24.09 | 24.13 | 2,853 | -0.06(-0.25%) |
Aug 08, 2017 | 24.33 | 24.33 | 24.15 | 24.19 | 9,589 | -0.02(-0.06%) |
Aug 07, 2017 | 24.25 | 24.25 | 24.21 | 24.21 | 6,369 | +0.01(+0.02%) |
Aug 04, 2017 | 24.04 | 24.20 | 24.04 | 24.20 | 6,053 | +0.07(+0.29%) |
Aug 03, 2017 | 24.12 | 24.17 | 24.11 | 24.13 | 8,442 | +0.01(+0.04%) |
Aug 02, 2017 | 24.31 | 24.31 | 24.10 | 24.12 | 1,718 | -0.14(-0.58%) |
Aug 01, 2017 | 24.22 | 24.26 | 24.22 | 24.26 | 2,362 | +0.05(+0.21%) |
Jul 31, 2017 | 24.14 | 24.21 | 24.12 | 24.21 | 7,480 | +0.13(+0.56%) |
Jul 28, 2017 | 24.24 | 24.24 | 24.06 | 24.08 | 2,656 | -0.03(-0.14%) |
Jul 27, 2017 | 24.15 | 24.15 | 24.10 | 24.11 | 1,989 | -0.20(-0.83%) |
Jul 26, 2017 | 24.24 | 24.31 | 24.24 | 24.31 | 1,589 | -0.02(-0.08%) |
Jul 25, 2017 | 24.40 | 24.40 | 24.31 | 24.33 | 3,225 | +0.10(+0.41%) |
Jul 24, 2017 | 24.26 | 24.27 | 24.22 | 24.23 | 7,387 | -0.15(-0.62%) |
Jul 21, 2017 | 24.33 | 24.38 | 24.33 | 24.38 | 430 | -0.02(-0.08%) |
Jul 20, 2017 | 24.36 | 24.40 | 24.33 | 24.40 | 1,052 | +0.18(+0.72%) |
Jul 19, 2017 | 24.17 | 24.22 | 24.17 | 24.22 | 4,470 | +0.09(+0.39%) |
Jul 18, 2017 | 24.07 | 24.13 | 24.07 | 24.13 | 810 | +0.02(+0.08%) |
Jul 17, 2017 | 24.21 | 24.21 | 24.09 | 24.11 | 13,916 | -0.01(-0.04%) |
Jul 14, 2017 | 24.13 | 24.13 | 24.03 | 24.12 | 18,052 | +0.07(+0.29%) |
Jul 13, 2017 | 24.05 | 24.05 | 23.99 | 24.05 | 2,957 | +0.04(+0.17%) |
Jul 12, 2017 | 24.05 | 24.10 | 24.00 | 24.01 | 18,512 | +0.12(+0.50%) |
Jul 11, 2017 | 23.91 | 23.92 | 23.85 | 23.89 | 11,883 | -0.12(-0.50%) |
Jul 10, 2017 | 24.07 | 24.07 | 24.01 | 24.01 | 3,385 | -0.07(-0.29%) |
Jul 07, 2017 | 24.07 | 24.10 | 23.98 | 24.08 | 3,816 | +0.10(+0.42%) |
Jul 06, 2017 | 24.01 | 24.04 | 23.98 | 23.98 | 3,271 | -0.15(-0.62%) |
Jul 05, 2017 | 24.19 | 24.19 | 24.12 | 24.13 | 2,739 | -0.10(-0.42%) |