Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.26 | 24.35 | 24.26 | 24.29 | 46,743 | -0.04(-0.16%) |
Sep 28, 2017 | 24.19 | 24.33 | 24.19 | 24.33 | 41,297 | +0.05(+0.20%) |
Sep 27, 2017 | 24.34 | 24.34 | 24.19 | 24.29 | 68,504 | -0.12(-0.49%) |
Sep 26, 2017 | 24.55 | 24.55 | 24.40 | 24.41 | 112,409 | -0.03(-0.14%) |
Sep 25, 2017 | 24.41 | 24.44 | 24.33 | 24.44 | 54,082 | +0.18(+0.75%) |
Sep 22, 2017 | 24.28 | 24.30 | 24.22 | 24.26 | 45,043 | +0.01(+0.05%) |
Sep 21, 2017 | 24.37 | 24.37 | 24.22 | 24.24 | 35,935 | -0.07(-0.28%) |
Sep 20, 2017 | 24.43 | 24.43 | 24.25 | 24.31 | 59,019 | -0.05(-0.20%) |
Sep 19, 2017 | 24.38 | 24.42 | 24.35 | 24.36 | 52,300 | -0.02(-0.10%) |
Sep 18, 2017 | 24.50 | 24.50 | 24.34 | 24.38 | 48,694 | -0.02(-0.09%) |
Sep 15, 2017 | 24.42 | 24.42 | 24.30 | 24.41 | 85,448 | +0.13(+0.55%) |
Sep 14, 2017 | 24.21 | 24.32 | 24.21 | 24.27 | 69,036 | +0.08(+0.33%) |
Sep 13, 2017 | 24.20 | 24.17 | 24.19 | 49,614 | -0.01(-0.03%) | |
Sep 12, 2017 | 24.37 | 24.37 | 24.17 | 24.20 | 47,060 | -0.03(-0.13%) |
Sep 11, 2017 | 24.07 | 24.26 | 24.07 | 24.23 | 20,135 | +0.21(+0.89%) |
Sep 08, 2017 | 24.04 | 24.05 | 23.92 | 24.02 | 113,355 | +0.02(+0.07%) |
Sep 07, 2017 | 24.00 | 24.04 | 23.93 | 24.00 | 82,440 | -0.01(-0.03%) |
Sep 06, 2017 | 24.11 | 24.11 | 24.00 | 24.01 | 19,016 | +0.05(+0.20%) |
Sep 05, 2017 | 24.18 | 24.18 | 23.92 | 23.96 | 39,444 | -0.18(-0.76%) |
Sep 01, 2017 | 24.04 | 24.16 | 24.04 | 24.15 | 171,151 | +0.09(+0.36%) |
Aug 31, 2017 | 23.91 | 24.08 | 23.91 | 24.06 | 59,647 | +0.11(+0.47%) |
Aug 30, 2017 | 23.99 | 23.99 | 23.89 | 23.95 | 28,774 | +0.02(+0.10%) |
Aug 29, 2017 | 23.83 | 23.95 | 23.83 | 23.92 | 71,673 | -0.02(-0.07%) |
Aug 28, 2017 | 24.04 | 24.04 | 23.89 | 23.94 | 27,731 | -0.04(-0.17%) |
Aug 25, 2017 | 23.90 | 24.03 | 23.90 | 23.98 | 27,104 | +0.11(+0.47%) |
Aug 24, 2017 | 23.89 | 23.94 | 23.87 | 23.87 | 29,617 | -0.06(-0.24%) |
Aug 23, 2017 | 23.97 | 23.97 | 23.87 | 23.92 | 23,648 | -0.04(-0.16%) |
Aug 22, 2017 | 23.87 | 23.98 | 23.87 | 23.96 | 27,062 | +0.11(+0.45%) |
Aug 21, 2017 | 23.70 | 23.87 | 23.70 | 23.85 | 16,891 | +0.10(+0.42%) |
Aug 18, 2017 | 23.92 | 23.92 | 23.73 | 23.76 | 77,271 | -0.05(-0.22%) |
Aug 17, 2017 | 23.91 | 24.01 | 23.81 | 23.81 | 39,949 | -0.23(-0.98%) |
Aug 16, 2017 | 24.02 | 24.10 | 24.01 | 24.04 | 25,294 | +0.03(+0.13%) |
Aug 15, 2017 | 23.88 | 24.01 | 23.88 | 24.01 | 23,250 | +0.06(+0.23%) |
Aug 14, 2017 | 23.87 | 23.97 | 23.80 | 23.95 | 33,739 | +0.23(+0.97%) |
Aug 11, 2017 | 23.91 | 23.91 | 23.71 | 23.72 | 51,547 | -0.05(-0.20%) |
Aug 10, 2017 | 23.91 | 23.91 | 23.77 | 23.77 | 36,472 | -0.11(-0.47%) |
Aug 09, 2017 | 23.87 | 23.95 | 23.84 | 23.88 | 31,148 | -0.03(-0.13%) |
Aug 08, 2017 | 24.03 | 24.03 | 23.89 | 23.91 | 68,003 | -0.10(-0.40%) |
Aug 07, 2017 | 24.07 | 24.07 | 23.95 | 24.01 | 16,981 | +0.04(+0.18%) |
Aug 04, 2017 | 23.95 | 23.99 | 23.91 | 23.97 | 47,055 | +0.04(+0.15%) |
Aug 03, 2017 | 23.92 | 23.99 | 23.91 | 23.93 | 31,011 | +0.00(+0.00%) |
Aug 02, 2017 | 23.93 | 23.97 | 23.87 | 23.93 | 84,071 | -0.03(-0.13%) |
Aug 01, 2017 | 23.98 | 24.01 | 23.93 | 23.96 | 46,478 | -0.06(-0.23%) |
Jul 31, 2017 | 24.03 | 24.03 | 23.95 | 24.02 | 25,655 | +0.08(+0.33%) |
Jul 28, 2017 | 24.19 | 24.19 | 23.80 | 23.94 | 30,622 | -0.16(-0.66%) |
Jul 27, 2017 | 24.07 | 24.12 | 23.91 | 24.10 | 34,181 | +0.16(+0.65%) |
Jul 26, 2017 | 24.03 | 24.03 | 23.89 | 23.94 | 22,980 | +0.06(+0.25%) |
Jul 25, 2017 | 23.82 | 23.92 | 23.82 | 23.88 | 26,792 | +0.07(+0.30%) |
Jul 24, 2017 | 23.88 | 23.89 | 23.80 | 23.81 | 29,408 | -0.14(-0.57%) |
Jul 21, 2017 | 23.95 | 23.95 | 23.80 | 23.95 | 40,862 | +0.06(+0.23%) |
Jul 20, 2017 | 23.97 | 23.82 | 23.89 | 25,709 | +0.02(+0.10%) | |
Jul 19, 2017 | 23.83 | 23.90 | 23.77 | 23.87 | 33,711 | +0.08(+0.35%) |
Jul 18, 2017 | 23.88 | 23.88 | 23.74 | 23.78 | 26,965 | -0.04(-0.18%) |
Jul 17, 2017 | 23.80 | 23.84 | 23.79 | 23.83 | 19,824 | -0.01(-0.04%) |
Jul 14, 2017 | 23.83 | 23.85 | 23.76 | 23.83 | 25,714 | +0.12(+0.50%) |
Jul 13, 2017 | 23.69 | 23.75 | 23.68 | 23.72 | 32,054 | -0.06(-0.27%) |
Jul 12, 2017 | 23.58 | 23.83 | 23.58 | 23.78 | 48,350 | +0.20(+0.84%) |
Jul 11, 2017 | 23.68 | 23.68 | 23.52 | 23.58 | 32,072 | -0.06(-0.24%) |
Jul 10, 2017 | 23.70 | 23.70 | 23.62 | 23.64 | 5,171,311 | -0.04(-0.17%) |
Jul 07, 2017 | 23.58 | 23.69 | 23.58 | 23.68 | 66,581 | +0.08(+0.34%) |
Jul 06, 2017 | 23.72 | 23.75 | 23.58 | 23.60 | 61,055 | -0.23(-0.97%) |
Jul 05, 2017 | 24.01 | 24.01 | 23.80 | 23.83 | 27,241 | -0.13(-0.53%) |