Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.22 | 23.38 | 23.22 | 23.31 | 507,186 | +0.20(+0.84%) |
Oct 30, 2017 | 23.18 | 23.18 | 23.11 | 23.11 | 965 | +0.17(+0.74%) |
Oct 27, 2017 | 22.66 | 22.94 | 22.64 | 22.94 | 740 | +0.41(+1.81%) |
Oct 25, 2017 | 22.54 | 22.54 | 22.54 | 0 | -0.32(-1.42%) | |
Oct 24, 2017 | 22.86 | 22.86 | 22.86 | 22.86 | 1,336 | -0.11(-0.48%) |
Oct 19, 2017 | 22.97 | 22.97 | 22.97 | 142 | -0.17(-0.73%) | |
Oct 18, 2017 | 23.07 | 23.14 | 23.07 | 23.14 | 1,053 | -0.00(-0.00%) |
Oct 17, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 239 | -0.02(-0.07%) |
Oct 16, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 340 | -0.14(-0.62%) |
Oct 10, 2017 | 23.30 | 23.30 | 23.30 | 3 | +0.00(+0.01%) | |
Oct 09, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 324 | -0.24(-1.02%) |
Oct 05, 2017 | 23.54 | 51 | +0.13(+0.54%) | |||
Oct 03, 2017 | 23.41 | 220 | -0.01(-0.04%) | |||
Sep 29, 2017 | 23.42 | 109 | +0.03(+0.11%) | |||
Sep 27, 2017 | 23.39 | 1 | +0.01(+0.04%) | |||
Sep 26, 2017 | 23.39 | 23.39 | 23.37 | 23.39 | 2,478 | +0.03(+0.12%) |
Sep 25, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 704 | +0.59(+2.60%) |
Sep 20, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.48(+2.14%) | |
Sep 15, 2017 | 22.29 | 2 | +0.11(+0.48%) | |||
Sep 14, 2017 | 22.21 | 22.25 | 22.16 | 22.18 | 2,032 | -0.08(-0.38%) |
Sep 13, 2017 | 22.06 | 22.27 | 22.06 | 22.27 | 1,067 | +0.30(+1.35%) |
Sep 12, 2017 | 21.96 | 21.97 | 21.96 | 21.97 | 593 | +0.40(+1.83%) |
Sep 08, 2017 | 21.57 | 94 | -0.14(-0.64%) | |||
Sep 07, 2017 | 21.74 | 21.75 | 21.71 | 21.71 | 1,251 | +0.22(+1.02%) |
Sep 06, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 511 | +0.09(+0.41%) |
Sep 05, 2017 | 21.41 | 21.41 | 21.41 | 21.41 | 1,024 | +0.03(+0.12%) |
Sep 01, 2017 | 21.38 | 21.38 | 21.38 | 21.38 | 1,147 | +0.41(+1.96%) |
Aug 30, 2017 | 20.97 | 17 | -0.03(-0.15%) | |||
Aug 28, 2017 | 21.00 | 103 | -0.08(-0.36%) | |||
Aug 25, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 384 | +0.08(+0.39%) |
Aug 23, 2017 | 20.99 | 141 | +0.18(+0.87%) | |||
Aug 22, 2017 | 20.64 | 20.83 | 20.64 | 20.81 | 1,943 | +0.19(+0.90%) |
Aug 21, 2017 | 20.68 | 20.68 | 20.62 | 20.63 | 5,772 | -0.11(-0.52%) |
Aug 18, 2017 | 20.62 | 20.74 | 20.62 | 20.74 | 942 | -0.02(-0.10%) |
Aug 17, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 365 | -0.17(-0.82%) |
Aug 16, 2017 | 21.03 | 21.03 | 20.93 | 20.93 | 1,126 | -0.20(-0.95%) |
Aug 15, 2017 | 21.13 | 21.13 | 21.13 | 21.13 | 632 | -0.27(-1.28%) |
Aug 11, 2017 | 21.40 | 10 | -0.20(-0.94%) | |||
Aug 10, 2017 | 21.61 | 21.61 | 21.61 | 21.61 | 255 | -0.13(-0.62%) |
Aug 09, 2017 | 21.74 | 21.74 | 21.74 | 21.74 | 377 | -0.24(-1.08%) |
Aug 08, 2017 | 21.98 | 21.98 | 21.98 | 21.98 | 1,215 | -0.20(-0.88%) |
Aug 04, 2017 | 22.17 | 103 | -0.03(-0.15%) | |||
Aug 03, 2017 | 22.20 | 22.21 | 22.16 | 22.21 | 1,727 | -0.33(-1.47%) |