Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.22 | 24.27 | 24.22 | 24.26 | 18,702 | +0.01(+0.04%) |
Oct 30, 2017 | 24.28 | 24.26 | 24.25 | 15,409 | -0.01(-0.04%) | |
Oct 27, 2017 | 24.25 | 24.27 | 24.25 | 24.26 | 21,347 | +0.01(+0.04%) |
Oct 26, 2017 | 24.26 | 24.28 | 24.25 | 24.25 | 31,375 | -0.00(-0.00%) |
Oct 25, 2017 | 24.28 | 24.28 | 24.25 | 24.25 | 16,185 | +0.00(+0.00%) |
Oct 24, 2017 | 24.26 | 24.30 | 24.24 | 24.25 | 48,099 | -0.06(-0.26%) |
Oct 23, 2017 | 24.31 | 24.32 | 24.27 | 24.31 | 44,623 | +0.01(+0.04%) |
Oct 20, 2017 | 24.30 | 24.30 | 24.28 | 24.30 | 17,173 | -0.02(-0.10%) |
Oct 19, 2017 | 24.35 | 24.35 | 24.33 | 24.33 | 16,525 | +0.02(+0.06%) |
Oct 18, 2017 | 24.32 | 24.32 | 24.30 | 24.31 | 11,074 | -0.02(-0.10%) |
Oct 17, 2017 | 24.33 | 24.34 | 24.32 | 24.34 | 22,992 | +0.03(+0.12%) |
Oct 16, 2017 | 24.33 | 24.34 | 24.30 | 24.31 | 35,923 | -0.02(-0.07%) |
Oct 13, 2017 | 24.33 | 24.34 | 24.30 | 24.32 | 21,702 | +0.00(+0.01%) |
Oct 12, 2017 | 24.28 | 24.33 | 24.28 | 24.32 | 16,490 | -0.01(-0.02%) |
Oct 11, 2017 | 24.31 | 24.33 | 24.28 | 24.33 | 31,277 | +0.02(+0.10%) |
Oct 10, 2017 | 24.30 | 24.31 | 24.26 | 24.30 | 31,013 | +0.01(+0.06%) |
Oct 09, 2017 | 24.30 | 24.30 | 24.27 | 24.29 | 6,903 | +0.01(+0.06%) |
Oct 06, 2017 | 24.27 | 24.28 | 24.22 | 24.28 | 19,666 | -0.01(-0.04%) |
Oct 05, 2017 | 24.30 | 24.30 | 24.25 | 24.29 | 35,005 | +0.00(+0.01%) |
Oct 04, 2017 | 24.30 | 24.30 | 24.27 | 24.28 | 47,118 | +0.02(+0.07%) |
Oct 03, 2017 | 24.27 | 24.29 | 24.26 | 24.27 | 41,367 | -0.02(-0.07%) |
Oct 02, 2017 | 24.29 | 24.29 | 24.25 | 24.28 | 19,302 | +0.00(+0.00%) |
Sep 29, 2017 | 24.29 | 24.30 | 24.26 | 24.28 | 33,042 | -0.02(-0.08%) |
Sep 28, 2017 | 24.29 | 24.31 | 24.29 | 24.30 | 33,098 | -0.03(-0.11%) |
Sep 27, 2017 | 24.34 | 24.34 | 24.31 | 24.33 | 27,348 | -0.05(-0.19%) |
Sep 26, 2017 | 24.33 | 24.43 | 24.33 | 24.38 | 50,030 | -0.00(-0.01%) |
Sep 25, 2017 | 24.37 | 24.40 | 24.35 | 24.38 | 26,474 | +0.01(+0.05%) |
Sep 22, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 43,275 | -0.02(-0.08%) |
Sep 21, 2017 | 24.34 | 24.40 | 24.34 | 24.39 | 17,830 | +0.03(+0.11%) |
Sep 20, 2017 | 24.41 | 24.42 | 24.34 | 24.36 | 20,071 | -0.07(-0.30%) |
Sep 19, 2017 | 24.44 | 24.45 | 24.41 | 24.43 | 78,649 | +0.00(+0.00%) |
Sep 18, 2017 | 24.42 | 24.43 | 24.41 | 24.43 | 73,719 | +0.01(+0.04%) |
Sep 15, 2017 | 24.45 | 24.45 | 24.41 | 24.42 | 12,640 | -0.01(-0.04%) |
Sep 14, 2017 | 24.45 | 24.47 | 24.43 | 24.43 | 23,067 | -0.03(-0.13%) |
Sep 13, 2017 | 24.47 | 24.48 | 24.46 | 24.47 | 53,716 | -0.02(-0.10%) |
Sep 12, 2017 | 24.51 | 24.52 | 24.45 | 24.49 | 35,041 | -0.02(-0.08%) |
Sep 11, 2017 | 24.52 | 24.52 | 24.50 | 24.51 | 49,953 | -0.03(-0.11%) |
Sep 08, 2017 | 24.54 | 24.54 | 24.52 | 24.53 | 7,395 | -0.01(-0.03%) |
Sep 07, 2017 | 24.55 | 24.56 | 24.53 | 24.54 | 11,690 | +0.01(+0.05%) |
Sep 06, 2017 | 24.56 | 24.56 | 24.49 | 24.53 | 59,968 | -0.01(-0.04%) |
Sep 05, 2017 | 24.50 | 24.55 | 24.50 | 24.54 | 34,220 | +0.04(+0.17%) |
Sep 01, 2017 | 24.52 | 24.46 | 24.50 | 12,313 | -0.02(-0.07%) | |
Aug 31, 2017 | 24.53 | 24.53 | 24.51 | 24.52 | 4,504 | +0.03(+0.11%) |
Aug 30, 2017 | 24.53 | 24.54 | 24.48 | 24.49 | 31,872 | -0.04(-0.15%) |
Aug 29, 2017 | 24.54 | 24.54 | 24.50 | 24.53 | 10,644 | +0.06(+0.25%) |
Aug 28, 2017 | 24.49 | 24.50 | 24.44 | 24.46 | 30,475 | +0.01(+0.02%) |
Aug 25, 2017 | 24.49 | 24.49 | 24.44 | 24.46 | 7,188 | -0.02(-0.09%) |
Aug 24, 2017 | 24.43 | 24.50 | 24.43 | 24.48 | 28,480 | +0.01(+0.04%) |
Aug 23, 2017 | 24.49 | 24.51 | 24.46 | 24.47 | 25,030 | -0.01(-0.03%) |
Aug 22, 2017 | 24.48 | 24.49 | 24.46 | 24.48 | 7,472 | -0.01(-0.05%) |
Aug 21, 2017 | 24.47 | 24.49 | 24.47 | 24.49 | 13,159 | -0.00(-0.00%) |
Aug 18, 2017 | 24.46 | 24.49 | 24.46 | 24.49 | 214,991 | +0.01(+0.04%) |
Aug 17, 2017 | 24.46 | 24.48 | 24.46 | 24.48 | 9,091 | +0.02(+0.08%) |
Aug 16, 2017 | 24.47 | 24.48 | 24.45 | 24.46 | 25,750 | -0.01(-0.03%) |
Aug 15, 2017 | 24.47 | 24.48 | 24.45 | 24.47 | 17,714 | -0.00(-0.02%) |
Aug 14, 2017 | 24.50 | 24.52 | 24.45 | 24.47 | 5,058 | -0.02(-0.06%) |
Aug 11, 2017 | 24.48 | 24.52 | 24.46 | 24.49 | 35,597 | +0.01(+0.04%) |
Aug 10, 2017 | 24.47 | 24.49 | 24.47 | 24.48 | 8,324 | +0.03(+0.14%) |
Aug 09, 2017 | 24.45 | 24.48 | 24.44 | 24.45 | 17,781 | +0.02(+0.09%) |
Aug 08, 2017 | 24.43 | 24.43 | 24.39 | 24.42 | 24,920 | +0.03(+0.12%) |
Aug 07, 2017 | 24.42 | 24.42 | 24.39 | 24.39 | 11,675 | +0.00(+0.01%) |
Aug 04, 2017 | 24.40 | 24.41 | 24.35 | 24.39 | 21,057 | -0.04(-0.17%) |
Aug 03, 2017 | 24.41 | 24.44 | 24.39 | 24.43 | 30,907 | +0.04(+0.15%) |
Aug 02, 2017 | 24.36 | 24.41 | 24.33 | 24.40 | 15,907 | +0.01(+0.06%) |