Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.09 | 23.09 | 23.09 | 23.09 | 891 | +0.11(+0.47%) |
Sep 28, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 452 | +0.04(+0.17%) |
Sep 27, 2017 | 22.86 | 22.95 | 22.86 | 22.95 | 24,970 | +0.00(+0.00%) |
Sep 26, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 384 | -0.02(-0.10%) |
Sep 25, 2017 | 23.13 | 23.13 | 22.97 | 22.97 | 1,163 | -0.00(-0.01%) |
Sep 22, 2017 | 23.13 | 23.13 | 22.97 | 22.97 | 6,648 | -0.16(-0.70%) |
Sep 21, 2017 | 23.09 | 23.16 | 23.08 | 23.13 | 4,794 | +0.06(+0.27%) |
Sep 20, 2017 | 23.08 | 23.08 | 23.07 | 23.07 | 3,294 | -0.01(-0.06%) |
Sep 19, 2017 | 23.06 | 23.11 | 23.06 | 23.08 | 3,680 | +0.09(+0.37%) |
Sep 18, 2017 | 23.02 | 23.02 | 22.99 | 23.00 | 1,185 | +0.06(+0.26%) |
Sep 14, 2017 | 22.94 | 1 | +0.03(+0.13%) | |||
Sep 13, 2017 | 22.92 | 22.92 | 22.90 | 22.91 | 774 | -0.14(-0.62%) |
Sep 12, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 651 | +0.00(+0.01%) |
Sep 11, 2017 | 23.02 | 23.05 | 23.01 | 23.05 | 5,422 | +0.14(+0.62%) |
Sep 08, 2017 | 22.90 | 22.91 | 22.90 | 22.91 | 3,005 | +0.23(+1.02%) |
Sep 06, 2017 | 22.68 | 80 | +0.15(+0.69%) | |||
Sep 05, 2017 | 22.51 | 22.53 | 22.51 | 22.52 | 2,937 | -0.12(-0.54%) |
Aug 31, 2017 | 22.65 | 2 | +0.18(+0.79%) | |||
Aug 30, 2017 | 22.47 | 22.47 | 22.47 | 22.47 | 1,501 | -0.03(-0.14%) |
Aug 29, 2017 | 22.53 | 22.53 | 22.49 | 22.50 | 1,471 | -0.04(-0.19%) |
Aug 28, 2017 | 22.58 | 22.58 | 22.55 | 22.55 | 1,273 | -0.01(-0.06%) |
Aug 25, 2017 | 22.57 | 22.57 | 22.56 | 22.56 | 682 | +0.10(+0.46%) |
Aug 24, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 2,212 | -0.02(-0.07%) |
Aug 23, 2017 | 22.47 | 22.47 | 22.47 | 22.47 | 1,879 | -0.01(-0.04%) |
Aug 22, 2017 | 22.48 | 22.48 | 22.48 | 22.48 | 206 | +0.11(+0.51%) |
Aug 18, 2017 | 22.37 | 7 | +0.03(+0.14%) | |||
Aug 17, 2017 | 22.40 | 22.40 | 22.34 | 22.34 | 2,765 | -0.15(-0.69%) |
Aug 16, 2017 | 22.38 | 22.51 | 22.38 | 22.49 | 7,031 | +0.15(+0.69%) |
Aug 15, 2017 | 22.33 | 22.34 | 22.31 | 22.34 | 33,223 | -0.04(-0.18%) |
Aug 14, 2017 | 22.39 | 22.39 | 22.38 | 22.38 | 2,979 | +0.18(+0.83%) |
Aug 11, 2017 | 22.25 | 22.25 | 22.19 | 22.19 | 4,498 | -0.09(-0.40%) |
Aug 10, 2017 | 22.37 | 22.37 | 22.28 | 22.28 | 3,093 | -0.24(-1.06%) |
Aug 09, 2017 | 22.44 | 22.52 | 22.44 | 22.52 | 13,128 | -0.03(-0.14%) |
Aug 08, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 630 | -0.09(-0.39%) |
Aug 07, 2017 | 22.59 | 22.64 | 22.59 | 22.64 | 17,219 | +0.06(+0.26%) |
Aug 04, 2017 | 22.61 | 22.61 | 22.58 | 22.58 | 350,675 | +0.04(+0.19%) |
Aug 03, 2017 | 22.55 | 22.55 | 22.54 | 22.54 | 2,610 | +0.10(+0.45%) |
Jul 31, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.06(+0.29%) | |
Jul 28, 2017 | 22.34 | 22.38 | 22.34 | 22.38 | 1,601 | +0.00(+0.00%) |
Jul 27, 2017 | 22.39 | 22.41 | 22.38 | 22.38 | 2,519 | -0.02(-0.11%) |
Jul 26, 2017 | 22.31 | 22.40 | 22.31 | 22.40 | 777 | +0.11(+0.51%) |
Jul 25, 2017 | 22.29 | 22.30 | 22.28 | 22.28 | 496 | +0.08(+0.35%) |
Jul 24, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 3,692 | -0.10(-0.44%) |
Jul 21, 2017 | 22.32 | 22.35 | 22.30 | 22.30 | 1,746 | +0.01(+0.04%) |
Jul 20, 2017 | 22.30 | 22.30 | 22.30 | 22.30 | 425 | +0.00(+0.00%) |
Jul 19, 2017 | 22.29 | 22.30 | 22.29 | 22.30 | 511 | +0.02(+0.07%) |
Jul 18, 2017 | 22.27 | 22.28 | 22.27 | 22.28 | 1,573 | +0.12(+0.54%) |
Jul 17, 2017 | 22.21 | 22.21 | 22.16 | 22.16 | 4,527 | +0.00(+0.00%) |
Jul 14, 2017 | 22.15 | 22.16 | 22.15 | 22.16 | 1,200 | +0.19(+0.87%) |
Jul 13, 2017 | 21.90 | 21.97 | 21.90 | 21.97 | 4,367 | +0.12(+0.54%) |
Jul 12, 2017 | 21.86 | 21.86 | 21.83 | 21.85 | 2,418 | +0.12(+0.56%) |
Jul 11, 2017 | 21.57 | 21.73 | 21.57 | 21.73 | 8,378 | +0.11(+0.50%) |
Jul 10, 2017 | 21.63 | 21.66 | 21.62 | 21.62 | 4,637 | +0.04(+0.16%) |
Jul 06, 2017 | 21.58 | 135 | -0.10(-0.44%) | |||
Jul 05, 2017 | 21.60 | 21.68 | 21.60 | 21.68 | 981 | -0.11(-0.51%) |