Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.07 | 23.07 | 23.07 | 85 | +0.18(+0.78%) | |
Oct 30, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 446 | -0.06(-0.24%) |
Oct 27, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 1,236 | -0.11(-0.49%) |
Oct 26, 2017 | 23.06 | 23.06 | 23.06 | 23.06 | 203 | -0.11(-0.49%) |
Oct 24, 2017 | 23.17 | 23.17 | 23.17 | 1 | -0.08(-0.35%) | |
Oct 20, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.19(+0.81%) | |
Oct 19, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 326 | -0.25(-1.05%) |
Oct 18, 2017 | 23.08 | 23.31 | 23.08 | 23.31 | 777 | +0.09(+0.40%) |
Oct 17, 2017 | 23.41 | 23.41 | 23.22 | 23.22 | 1,575 | -0.22(-0.93%) |
Oct 16, 2017 | 23.25 | 23.44 | 23.16 | 23.44 | 2,068 | +0.25(+1.08%) |
Oct 13, 2017 | 23.28 | 23.28 | 23.19 | 23.19 | 636 | +0.25(+1.09%) |
Oct 12, 2017 | 22.95 | 23.05 | 22.84 | 22.94 | 4,140 | +0.02(+0.11%) |
Oct 11, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 192 | +0.22(+0.98%) |
Oct 10, 2017 | 22.76 | 22.76 | 22.69 | 22.69 | 395 | +0.12(+0.55%) |
Oct 09, 2017 | 22.50 | 22.57 | 22.50 | 22.57 | 268 | -0.02(-0.07%) |
Oct 06, 2017 | 22.58 | 22.58 | 22.58 | 22.58 | 270 | -0.05(-0.20%) |
Oct 04, 2017 | 22.63 | 1 | -0.10(-0.44%) | |||
Sep 29, 2017 | 22.73 | 22.73 | 22.73 | 0 | +0.32(+1.41%) | |
Sep 28, 2017 | 22.41 | 22.41 | 22.32 | 22.41 | 730 | +0.21(+0.94%) |
Sep 27, 2017 | 22.31 | 22.31 | 22.13 | 22.20 | 1,424 | -0.47(-2.06%) |
Sep 26, 2017 | 22.67 | 22.67 | 22.67 | 22.67 | 242 | -0.08(-0.36%) |
Sep 25, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 271 | -0.09(-0.39%) |
Sep 22, 2017 | 22.91 | 22.91 | 22.84 | 22.84 | 1,027 | -0.19(-0.85%) |
Sep 21, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 268 | +0.15(+0.67%) |
Sep 20, 2017 | 22.97 | 23.06 | 22.88 | 22.88 | 1,614 | -0.17(-0.74%) |
Sep 18, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.23(+1.01%) | |
Sep 14, 2017 | 22.82 | 100 | +0.13(+0.56%) | |||
Sep 13, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 1,094 | -0.19(-0.85%) |
Sep 12, 2017 | 22.98 | 22.98 | 22.84 | 22.89 | 14,822 | +0.10(+0.43%) |
Sep 11, 2017 | 22.79 | 22.79 | 22.79 | 22.79 | 446 | +0.06(+0.29%) |
Sep 08, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 543 | -0.02(-0.07%) |
Sep 07, 2017 | 22.68 | 22.78 | 22.68 | 22.74 | 5,479 | +0.32(+1.44%) |
Sep 05, 2017 | 22.42 | 30 | +0.00(+0.02%) | |||
Aug 31, 2017 | 22.42 | 3 | +0.06(+0.27%) | |||
Aug 30, 2017 | 22.38 | 22.38 | 22.36 | 22.36 | 13,256 | -0.15(-0.65%) |
Aug 28, 2017 | 22.50 | 1 | -0.05(-0.24%) | |||
Aug 25, 2017 | 22.49 | 22.58 | 22.49 | 22.56 | 1,292 | +0.10(+0.46%) |
Aug 24, 2017 | 22.44 | 22.45 | 22.38 | 22.45 | 1,093 | +0.13(+0.60%) |
Aug 23, 2017 | 22.32 | 22.32 | 22.25 | 22.32 | 693 | -0.04(-0.20%) |
Aug 22, 2017 | 22.23 | 22.36 | 22.18 | 22.36 | 1,700 | +0.36(+1.64%) |
Aug 21, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 311 | -0.05(-0.22%) |
Aug 18, 2017 | 22.04 | 22.05 | 22.04 | 22.05 | 2,212 | +0.06(+0.27%) |
Aug 17, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 217 | +0.00(+0.00%) |
Aug 16, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 158 | +0.02(+0.07%) |
Aug 15, 2017 | 21.94 | 21.97 | 21.94 | 21.97 | 494 | -0.06(-0.27%) |
Aug 14, 2017 | 21.95 | 22.10 | 21.95 | 22.03 | 2,446 | +0.25(+1.14%) |
Aug 11, 2017 | 21.80 | 21.80 | 21.76 | 21.79 | 672 | -0.00(-0.01%) |
Aug 10, 2017 | 22.03 | 22.03 | 21.79 | 21.79 | 1,010 | -0.32(-1.43%) |
Aug 09, 2017 | 22.08 | 22.16 | 22.08 | 22.10 | 864 | -0.35(-1.55%) |
Aug 08, 2017 | 22.58 | 22.58 | 22.45 | 22.45 | 989 | -0.01(-0.04%) |
Aug 07, 2017 | 22.31 | 22.46 | 22.31 | 22.46 | 481 | +0.14(+0.62%) |
Aug 04, 2017 | 22.41 | 22.41 | 22.31 | 22.32 | 2,841 | +0.06(+0.29%) |
Aug 03, 2017 | 22.27 | 22.27 | 22.26 | 22.26 | 523 | -0.13(-0.59%) |