Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.73 | 23.79 | 23.73 | 23.79 | 15,734 | +0.06(+0.25%) |
Oct 30, 2017 | 23.70 | 23.75 | 23.69 | 23.73 | 9,961 | +0.08(+0.34%) |
Oct 27, 2017 | 23.59 | 23.65 | 23.59 | 23.65 | 5,760 | +0.13(+0.55%) |
Oct 26, 2017 | 23.55 | 23.55 | 23.47 | 23.52 | 25,177 | +0.03(+0.13%) |
Oct 25, 2017 | 23.38 | 23.49 | 23.34 | 23.49 | 16,412 | -0.01(-0.04%) |
Oct 24, 2017 | 23.49 | 23.52 | 23.49 | 23.50 | 18,695 | -0.08(-0.34%) |
Oct 23, 2017 | 23.59 | 23.62 | 23.55 | 23.58 | 12,868 | +0.05(+0.21%) |
Oct 20, 2017 | 23.54 | 23.56 | 23.52 | 23.53 | 6,405 | -0.08(-0.34%) |
Oct 19, 2017 | 23.68 | 23.68 | 23.60 | 23.61 | 2,595 | +0.09(+0.38%) |
Oct 18, 2017 | 23.50 | 23.54 | 23.50 | 23.52 | 8,460 | -0.02(-0.08%) |
Oct 17, 2017 | 23.50 | 23.58 | 23.50 | 23.54 | 17,764 | +0.04(+0.17%) |
Oct 16, 2017 | 23.50 | 23.53 | 23.50 | 23.50 | 5,477 | +0.08(+0.34%) |
Oct 13, 2017 | 23.43 | 23.43 | 23.34 | 23.42 | 3,882 | +0.12(+0.52%) |
Oct 12, 2017 | 23.20 | 23.30 | 23.20 | 23.30 | 9,913 | +0.15(+0.65%) |
Oct 11, 2017 | 23.18 | 23.20 | 23.15 | 23.15 | 25,154 | +0.06(+0.26%) |
Oct 10, 2017 | 23.14 | 23.16 | 23.08 | 23.09 | 18,553 | -0.03(-0.13%) |
Oct 06, 2017 | 23.05 | 23.12 | 23.05 | 23.12 | 8,727 | +0.02(+0.09%) |
Oct 05, 2017 | 23.04 | 23.10 | 23.04 | 23.10 | 15,767 | +0.09(+0.39%) |
Oct 04, 2017 | 23.10 | 23.10 | 22.98 | 23.01 | 33,875 | -0.02(-0.09%) |
Oct 03, 2017 | 23.02 | 23.03 | 22.98 | 23.03 | 6,767 | -0.04(-0.17%) |
Oct 02, 2017 | 23.12 | 23.12 | 23.00 | 23.07 | 18,333 | -0.05(-0.22%) |
Sep 29, 2017 | 23.10 | 23.12 | 23.07 | 23.12 | 3,404 | +0.08(+0.35%) |
Sep 28, 2017 | 23.03 | 23.05 | 23.03 | 23.04 | 689 | -0.05(-0.22%) |
Sep 27, 2017 | 22.95 | 23.09 | 22.90 | 23.09 | 11,761 | -0.11(-0.47%) |
Sep 26, 2017 | 23.16 | 23.21 | 23.14 | 23.20 | 11,771 | -0.02(-0.09%) |
Sep 25, 2017 | 23.16 | 23.23 | 23.15 | 23.22 | 6,498 | -0.01(-0.04%) |
Sep 22, 2017 | 23.18 | 23.24 | 23.18 | 23.23 | 4,358 | +0.08(+0.35%) |
Sep 21, 2017 | 23.21 | 23.23 | 23.14 | 23.15 | 18,548 | -0.06(-0.26%) |
Sep 20, 2017 | 23.23 | 23.23 | 23.14 | 23.21 | 18,238 | +0.01(+0.04%) |
Sep 19, 2017 | 23.20 | 23.19 | 23.20 | 7,834 | +0.00(+0.00%) | |
Sep 18, 2017 | 23.14 | 23.21 | 23.12 | 23.20 | 8,792 | -0.03(-0.13%) |
Sep 15, 2017 | 23.22 | 23.25 | 23.22 | 23.23 | 2,046 | -0.02(-0.09%) |
Sep 14, 2017 | 23.20 | 23.27 | 23.20 | 23.25 | 1,460 | -0.04(-0.17%) |
Sep 13, 2017 | 23.30 | 23.30 | 23.24 | 23.29 | 9,866 | -0.04(-0.17%) |
Sep 12, 2017 | 23.34 | 23.34 | 23.30 | 23.33 | 6,517 | -0.09(-0.38%) |
Sep 11, 2017 | 23.37 | 23.42 | 23.35 | 23.42 | 7,923 | -0.08(-0.34%) |
Sep 08, 2017 | 23.52 | 23.52 | 23.50 | 23.50 | 1,318 | -0.04(-0.17%) |
Sep 07, 2017 | 23.45 | 23.61 | 23.45 | 23.54 | 10,368 | +0.02(+0.09%) |
Sep 06, 2017 | 23.65 | 23.65 | 23.51 | 23.52 | 64,727 | -0.29(-1.22%) |
Sep 05, 2017 | 23.78 | 23.82 | 23.78 | 23.81 | 833 | +0.07(+0.29%) |
Sep 01, 2017 | 23.74 | 23.75 | 23.58 | 23.74 | 23,276 | -0.11(-0.46%) |
Aug 31, 2017 | 23.70 | 23.85 | 23.70 | 23.85 | 20,897 | +0.09(+0.38%) |
Aug 30, 2017 | 23.77 | 23.84 | 23.76 | 23.76 | 22,411 | +0.02(+0.08%) |
Aug 29, 2017 | 23.82 | 23.82 | 23.74 | 23.74 | 27,655 | +0.06(+0.25%) |
Aug 28, 2017 | 23.64 | 23.72 | 23.63 | 23.68 | 9,739 | -0.02(-0.08%) |
Aug 25, 2017 | 23.69 | 23.75 | 23.69 | 23.70 | 1,674 | +0.04(+0.17%) |
Aug 24, 2017 | 23.70 | 23.70 | 23.66 | 23.66 | 2,940 | -0.14(-0.59%) |
Aug 23, 2017 | 23.80 | 23.80 | 23.73 | 23.80 | 6,148 | +0.12(+0.49%) |
Aug 22, 2017 | 23.72 | 23.72 | 23.67 | 23.68 | 14,712 | -0.12(-0.48%) |
Aug 21, 2017 | 23.82 | 23.82 | 23.76 | 23.80 | 3,836 | +0.00(+0.00%) |
Aug 18, 2017 | 23.87 | 23.92 | 23.80 | 23.80 | 7,262 | +0.00(+0.00%) |
Aug 17, 2017 | 23.71 | 23.80 | 23.71 | 23.80 | 1,530 | +0.03(+0.13%) |
Aug 16, 2017 | 23.62 | 23.77 | 23.62 | 23.77 | 2,316 | +0.06(+0.25%) |
Aug 15, 2017 | 23.60 | 23.71 | 23.60 | 23.71 | 8,616 | -0.07(-0.29%) |
Aug 14, 2017 | 23.73 | 23.78 | 23.73 | 23.78 | 52,823 | -0.07(-0.29%) |
Aug 11, 2017 | 23.80 | 23.86 | 23.79 | 23.85 | 14,703 | +0.03(+0.13%) |
Aug 10, 2017 | 23.75 | 23.82 | 23.74 | 23.82 | 20,210 | +0.12(+0.51%) |
Aug 09, 2017 | 23.81 | 23.81 | 23.67 | 23.70 | 6,226 | +0.10(+0.42%) |
Aug 08, 2017 | 23.67 | 23.68 | 23.57 | 23.60 | 13,536 | -0.08(-0.34%) |
Aug 04, 2017 | 23.63 | 23.68 | 23.61 | 23.68 | 6,242 | +0.00(+0.00%) |
Aug 03, 2017 | 23.65 | 23.68 | 23.63 | 23.68 | 5,400 | +0.06(+0.25%) |
Aug 02, 2017 | 23.61 | 23.66 | 23.60 | 23.62 | 10,216 | +0.12(+0.51%) |