Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.18 | 24.18 | 24.13 | 24.13 | 2,314 | +0.10(+0.44%) |
Oct 30, 2017 | 24.00 | 24.02 | 24.00 | 24.02 | 472 | +0.00(+0.00%) |
Oct 27, 2017 | 24.02 | 24.03 | 24.02 | 24.02 | 1,280 | +0.03(+0.11%) |
Oct 26, 2017 | 23.99 | 24.02 | 23.99 | 24.00 | 2,421 | +0.00(+0.00%) |
Oct 25, 2017 | 24.03 | 24.03 | 24.00 | 24.00 | 453 | -0.01(-0.04%) |
Oct 24, 2017 | 23.98 | 24.00 | 23.98 | 24.00 | 2,665 | +0.17(+0.70%) |
Oct 19, 2017 | 23.84 | 23.84 | 23.84 | 105 | -0.03(-0.15%) | |
Oct 18, 2017 | 23.84 | 23.87 | 23.84 | 23.87 | 739 | +0.05(+0.22%) |
Oct 17, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 119 | -0.09(-0.37%) |
Oct 16, 2017 | 23.92 | 23.97 | 23.91 | 23.91 | 15,321 | -0.00(-0.01%) |
Oct 13, 2017 | 23.90 | 23.93 | 23.89 | 23.91 | 3,537 | +0.12(+0.51%) |
Oct 12, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 344 | +0.08(+0.34%) |
Oct 11, 2017 | 23.71 | 23.71 | 23.71 | 23.71 | 229 | -0.13(-0.53%) |
Oct 09, 2017 | 23.84 | 23.84 | 23.84 | 48 | +0.28(+1.17%) | |
Oct 06, 2017 | 23.69 | 23.70 | 23.52 | 23.56 | 2,616 | -0.09(-0.37%) |
Oct 04, 2017 | 23.65 | 23.65 | 23.65 | 1 | +0.09(+0.37%) | |
Oct 03, 2017 | 23.33 | 23.56 | 23.33 | 23.56 | 7,475 | +0.19(+0.82%) |
Sep 29, 2017 | 23.37 | 23.37 | 23.37 | 11 | -0.10(-0.41%) | |
Sep 28, 2017 | 23.27 | 23.46 | 23.21 | 23.46 | 2,193 | +0.25(+1.09%) |
Sep 25, 2017 | 23.21 | 23.21 | 23.21 | 22 | +0.09(+0.38%) | |
Sep 21, 2017 | 23.12 | 23.12 | 23.12 | 24 | -0.28(-1.18%) | |
Sep 18, 2017 | 23.40 | 23.40 | 23.40 | 1 | +0.26(+1.13%) | |
Sep 15, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 248 | -0.10(-0.45%) |
Sep 12, 2017 | 23.24 | 23.24 | 23.24 | 143 | +0.49(+2.14%) | |
Sep 11, 2017 | 22.83 | 22.83 | 22.76 | 22.76 | 410 | +0.27(+1.20%) |
Sep 08, 2017 | 22.50 | 22.50 | 22.28 | 22.49 | 2,304 | +0.10(+0.47%) |
Sep 06, 2017 | 22.38 | 22.38 | 22.38 | 121 | +0.03(+0.12%) | |
Sep 05, 2017 | 22.33 | 22.55 | 22.33 | 22.36 | 2,318 | +0.36(+1.63%) |
Sep 01, 2017 | 21.94 | 22.00 | 21.94 | 22.00 | 455 | +0.05(+0.23%) |
Aug 31, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 2,301 | +0.06(+0.29%) |
Aug 30, 2017 | 22.00 | 22.01 | 21.86 | 21.88 | 1,891 | -0.38(-1.70%) |
Aug 29, 2017 | 22.07 | 22.26 | 22.07 | 22.26 | 1,495 | -0.08(-0.35%) |
Aug 28, 2017 | 22.32 | 22.34 | 22.32 | 22.34 | 1,907 | +0.08(+0.35%) |
Aug 24, 2017 | 22.26 | 22.26 | 22.26 | 145 | +0.17(+0.78%) | |
Aug 22, 2017 | 22.09 | 22.09 | 22.09 | 160 | -0.24(-1.09%) | |
Aug 21, 2017 | 22.33 | 22.33 | 22.33 | 22.33 | 259 | +0.30(+1.38%) |
Aug 18, 2017 | 22.27 | 22.27 | 22.03 | 22.03 | 1,703 | +0.02(+0.10%) |
Aug 17, 2017 | 22.01 | 22.01 | 22.01 | 22.01 | 275 | -0.15(-0.67%) |
Aug 16, 2017 | 22.26 | 22.35 | 22.16 | 22.16 | 6,680 | -0.19(-0.86%) |
Aug 15, 2017 | 22.35 | 22.35 | 22.25 | 22.35 | 1,166 | +0.37(+1.70%) |
Aug 11, 2017 | 21.97 | 21.97 | 21.97 | 824 | +0.12(+0.56%) | |
Aug 10, 2017 | 22.10 | 22.29 | 21.85 | 21.85 | 7,473 | -0.42(-1.88%) |
Aug 09, 2017 | 22.17 | 22.35 | 22.17 | 22.27 | 416 | -0.12(-0.54%) |
Aug 08, 2017 | 22.39 | 22.39 | 22.39 | 22.39 | 526 | +0.05(+0.23%) |
Aug 07, 2017 | 22.47 | 22.47 | 22.33 | 22.34 | 2,348 | -0.02(-0.08%) |
Aug 04, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 712 | +0.01(+0.04%) |
Aug 03, 2017 | 22.35 | 22.35 | 22.35 | 22.35 | 892 | +0.12(+0.55%) |
Aug 02, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 313 | -0.02(-0.08%) |