Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.42 | 22.51 | 22.38 | 22.45 | 10,034 | +0.09(+0.39%) |
Sep 28, 2017 | 22.37 | 22.51 | 22.34 | 22.36 | 17,959 | -0.18(-0.82%) |
Sep 27, 2017 | 22.61 | 22.61 | 22.52 | 22.54 | 4,601 | -0.00(-0.02%) |
Sep 26, 2017 | 22.45 | 22.55 | 22.45 | 22.55 | 5,925 | +0.05(+0.22%) |
Sep 25, 2017 | 22.46 | 22.61 | 22.46 | 22.50 | 10,837 | +0.03(+0.15%) |
Sep 22, 2017 | 22.57 | 22.57 | 22.41 | 22.46 | 3,086 | -0.06(-0.28%) |
Sep 21, 2017 | 22.44 | 22.53 | 22.42 | 22.53 | 1,830 | +0.06(+0.26%) |
Sep 20, 2017 | 22.49 | 22.51 | 22.47 | 22.47 | 1,535 | -0.04(-0.20%) |
Sep 19, 2017 | 22.48 | 22.51 | 22.48 | 22.51 | 2,438 | -0.03(-0.11%) |
Sep 18, 2017 | 22.41 | 22.61 | 22.41 | 22.54 | 4,521 | +0.06(+0.27%) |
Sep 15, 2017 | 22.52 | 22.52 | 22.48 | 22.48 | 3,781 | -0.08(-0.36%) |
Sep 14, 2017 | 22.44 | 22.65 | 22.44 | 22.56 | 3,651 | +0.08(+0.36%) |
Sep 13, 2017 | 22.60 | 22.60 | 22.47 | 22.48 | 7,957 | -0.12(-0.55%) |
Sep 12, 2017 | 22.67 | 22.67 | 22.60 | 22.60 | 5,408 | +0.01(+0.03%) |
Sep 11, 2017 | 22.66 | 22.69 | 22.60 | 22.60 | 3,181 | +0.05(+0.21%) |
Sep 08, 2017 | 22.50 | 22.57 | 22.50 | 22.55 | 3,496 | -0.05(-0.20%) |
Sep 07, 2017 | 22.68 | 22.70 | 22.55 | 22.60 | 38,607 | +0.05(+0.22%) |
Sep 06, 2017 | 22.62 | 22.62 | 22.55 | 22.55 | 2,831 | -0.12(-0.52%) |
Sep 05, 2017 | 22.52 | 22.66 | 22.52 | 22.66 | 2,287 | +0.16(+0.71%) |
Sep 01, 2017 | 22.60 | 22.55 | 22.51 | 7,854 | +0.01(+0.02%) | |
Aug 31, 2017 | 22.55 | 22.57 | 22.47 | 22.50 | 8,409 | -0.03(-0.11%) |
Aug 30, 2017 | 22.46 | 22.54 | 22.42 | 22.53 | 41,380 | +0.07(+0.30%) |
Aug 29, 2017 | 22.56 | 22.62 | 22.46 | 22.46 | 7,271 | +0.01(+0.04%) |
Aug 28, 2017 | 22.45 | 22.45 | 22.45 | 22.45 | 579 | -0.05(-0.22%) |
Aug 25, 2017 | 22.47 | 22.51 | 22.47 | 22.50 | 3,540 | -0.02(-0.07%) |
Aug 24, 2017 | 22.52 | 22.52 | 22.52 | 22.52 | 261 | +0.06(+0.26%) |
Aug 23, 2017 | 22.41 | 22.48 | 22.41 | 22.46 | 7,138 | +0.03(+0.15%) |
Aug 21, 2017 | 22.42 | 284 | +0.02(+0.09%) | |||
Aug 18, 2017 | 22.34 | 22.43 | 22.34 | 22.40 | 1,227 | -0.02(-0.09%) |
Aug 17, 2017 | 22.36 | 22.42 | 22.36 | 22.42 | 2,514 | +0.03(+0.11%) |
Aug 16, 2017 | 22.33 | 22.41 | 22.33 | 22.40 | 3,646 | +0.01(+0.06%) |
Aug 15, 2017 | 22.37 | 22.44 | 22.36 | 22.39 | 2,762 | -0.05(-0.22%) |
Aug 14, 2017 | 22.46 | 22.47 | 22.40 | 22.44 | 8,919 | +0.00(+0.02%) |
Aug 11, 2017 | 22.38 | 22.47 | 22.37 | 22.43 | 4,702 | +0.01(+0.04%) |
Aug 10, 2017 | 22.39 | 22.46 | 22.28 | 22.42 | 10,029 | -0.02(-0.07%) |
Aug 09, 2017 | 22.34 | 22.44 | 22.34 | 22.44 | 2,702 | +0.02(+0.11%) |
Aug 08, 2017 | 22.42 | 22.43 | 22.41 | 22.42 | 5,199 | -0.00(-0.00%) |
Aug 07, 2017 | 22.37 | 22.45 | 22.28 | 22.42 | 23,606 | +0.02(+0.09%) |
Aug 04, 2017 | 22.45 | 22.45 | 22.36 | 22.40 | 1,584 | +0.05(+0.22%) |
Aug 03, 2017 | 22.47 | 22.47 | 22.32 | 22.35 | 9,399 | +0.03(+0.15%) |
Aug 02, 2017 | 22.33 | 22.34 | 22.26 | 22.32 | 9,653 | -0.01(-0.06%) |
Aug 01, 2017 | 22.34 | 22.35 | 22.30 | 22.33 | 5,325 | +0.01(+0.05%) |
Jul 31, 2017 | 22.34 | 22.34 | 22.23 | 22.32 | 2,937 | +0.03(+0.15%) |
Jul 28, 2017 | 22.30 | 22.35 | 22.26 | 22.28 | 2,719 | -0.07(-0.31%) |
Jul 27, 2017 | 22.33 | 22.38 | 22.32 | 22.35 | 3,098 | +0.01(+0.05%) |
Jul 26, 2017 | 22.31 | 22.34 | 22.28 | 22.34 | 1,762 | +0.02(+0.11%) |
Jul 25, 2017 | 22.40 | 22.40 | 22.25 | 22.32 | 4,171 | -0.02(-0.09%) |
Jul 24, 2017 | 22.35 | 22.40 | 22.32 | 22.34 | 2,227 | -0.04(-0.19%) |
Jul 21, 2017 | 22.23 | 22.38 | 22.23 | 22.38 | 8,960 | +0.07(+0.32%) |
Jul 20, 2017 | 22.22 | 22.33 | 22.22 | 22.31 | 9,420 | +0.07(+0.32%) |
Jul 19, 2017 | 22.26 | 22.32 | 22.24 | 22.24 | 3,865 | -0.05(-0.25%) |
Jul 18, 2017 | 22.28 | 22.30 | 22.23 | 22.29 | 4,375 | +0.12(+0.55%) |
Jul 17, 2017 | 22.22 | 22.25 | 22.14 | 22.17 | 11,135 | -0.00(-0.01%) |
Jul 14, 2017 | 22.15 | 22.20 | 22.12 | 22.17 | 3,467 | -0.03(-0.12%) |
Jul 13, 2017 | 22.19 | 22.20 | 22.06 | 22.20 | 4,225 | +0.11(+0.49%) |
Jul 12, 2017 | 22.13 | 22.14 | 22.08 | 22.09 | 11,826 | -0.01(-0.04%) |
Jul 11, 2017 | 22.03 | 22.13 | 22.02 | 22.10 | 8,160 | +0.03(+0.15%) |
Jul 10, 2017 | 22.10 | 22.12 | 22.07 | 22.07 | 2,635 | -0.08(-0.38%) |
Jul 07, 2017 | 22.07 | 22.15 | 22.04 | 22.15 | 10,279 | +0.05(+0.24%) |
Jul 06, 2017 | 22.14 | 22.14 | 22.08 | 22.10 | 7,059 | -0.05(-0.23%) |
Jul 05, 2017 | 22.13 | 22.18 | 22.13 | 22.15 | 1,362 | -0.04(-0.16%) |