Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.55 | 22.59 | 22.54 | 22.58 | 23,341 | +0.06(+0.27%) |
Oct 30, 2017 | 22.55 | 22.55 | 22.48 | 22.52 | 15,087 | -0.01(-0.04%) |
Oct 27, 2017 | 22.45 | 22.53 | 22.43 | 22.53 | 127,035 | +0.10(+0.43%) |
Oct 26, 2017 | 22.50 | 22.50 | 22.43 | 22.43 | 65,240 | -0.05(-0.24%) |
Oct 25, 2017 | 22.54 | 22.54 | 22.45 | 22.48 | 29,323 | -0.11(-0.47%) |
Oct 24, 2017 | 22.63 | 22.63 | 22.56 | 22.59 | 14,570 | -0.01(-0.06%) |
Oct 23, 2017 | 22.58 | 22.68 | 22.58 | 22.60 | 41,016 | -0.04(-0.17%) |
Oct 20, 2017 | 22.71 | 22.71 | 22.60 | 22.64 | 19,310 | +0.02(+0.08%) |
Oct 19, 2017 | 22.57 | 22.64 | 22.56 | 22.62 | 18,727 | +0.01(+0.03%) |
Oct 18, 2017 | 22.61 | 22.64 | 22.54 | 22.62 | 33,989 | +0.06(+0.29%) |
Oct 17, 2017 | 22.59 | 22.62 | 22.55 | 22.55 | 55,200 | -0.03(-0.12%) |
Oct 16, 2017 | 22.70 | 22.70 | 22.58 | 22.58 | 23,270 | -0.07(-0.29%) |
Oct 13, 2017 | 22.71 | 22.71 | 22.62 | 22.64 | 14,480 | +0.03(+0.14%) |
Oct 12, 2017 | 22.70 | 22.70 | 22.59 | 22.61 | 43,770 | -0.01(-0.04%) |
Oct 11, 2017 | 22.65 | 22.65 | 22.58 | 22.62 | 52,775 | +0.04(+0.17%) |
Oct 10, 2017 | 22.60 | 22.60 | 22.55 | 22.58 | 17,689 | +0.02(+0.10%) |
Oct 09, 2017 | 22.54 | 22.57 | 22.53 | 22.56 | 14,980 | +0.00(+0.00%) |
Oct 06, 2017 | 22.59 | 22.59 | 22.53 | 22.56 | 17,997 | -0.06(-0.27%) |
Oct 05, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 23,861 | +0.03(+0.12%) |
Oct 04, 2017 | 22.63 | 22.63 | 22.59 | 22.60 | 33,989 | -0.04(-0.16%) |
Oct 03, 2017 | 22.58 | 22.63 | 22.56 | 22.63 | 61,292 | +0.06(+0.27%) |
Oct 02, 2017 | 22.55 | 22.60 | 22.53 | 22.57 | 34,364 | -0.01(-0.05%) |
Sep 29, 2017 | 22.69 | 22.69 | 22.53 | 22.58 | 45,418 | +0.06(+0.27%) |
Sep 28, 2017 | 22.51 | 22.53 | 22.49 | 22.52 | 21,662 | -0.02(-0.08%) |
Sep 27, 2017 | 22.45 | 22.55 | 22.45 | 22.54 | 19,841 | -0.02(-0.08%) |
Sep 26, 2017 | 22.58 | 22.58 | 22.50 | 22.55 | 23,955 | -0.00(-0.01%) |
Sep 25, 2017 | 22.59 | 22.61 | 22.54 | 22.56 | 76,053 | -0.09(-0.38%) |
Sep 22, 2017 | 22.72 | 22.72 | 22.61 | 22.64 | 9,344 | +0.04(+0.19%) |
Sep 21, 2017 | 22.60 | 22.62 | 22.59 | 22.60 | 9,678 | -0.04(-0.19%) |
Sep 20, 2017 | 22.50 | 22.68 | 22.50 | 22.64 | 10,235 | -0.02(-0.08%) |
Sep 19, 2017 | 22.66 | 22.66 | 22.64 | 22.66 | 38,860 | +0.00(+0.00%) |
Sep 18, 2017 | 22.68 | 22.69 | 22.62 | 22.66 | 138,093 | -0.01(-0.04%) |
Sep 15, 2017 | 22.65 | 22.67 | 22.60 | 22.67 | 14,159 | +0.04(+0.16%) |
Sep 14, 2017 | 22.81 | 22.81 | 22.62 | 22.63 | 11,299 | +0.02(+0.08%) |
Sep 13, 2017 | 22.64 | 22.65 | 22.61 | 22.62 | 87,311 | -0.02(-0.08%) |
Sep 12, 2017 | 22.59 | 22.64 | 22.57 | 22.63 | 17,288 | -0.00(-0.02%) |
Sep 11, 2017 | 22.61 | 22.64 | 22.60 | 22.64 | 8,998 | +0.09(+0.41%) |
Sep 08, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 27,139 | -0.04(-0.19%) |
Sep 07, 2017 | 22.57 | 22.60 | 22.53 | 22.59 | 26,763 | +0.04(+0.19%) |
Sep 06, 2017 | 22.79 | 22.79 | 22.53 | 22.54 | 14,176 | +0.01(+0.04%) |
Sep 05, 2017 | 22.58 | 22.58 | 22.50 | 22.54 | 150,133 | -0.04(-0.16%) |
Sep 01, 2017 | 22.50 | 22.57 | 22.50 | 22.57 | 51,524 | +0.02(+0.08%) |
Aug 31, 2017 | 22.52 | 22.56 | 22.52 | 22.55 | 13,034 | +0.05(+0.24%) |
Aug 30, 2017 | 22.45 | 22.50 | 22.45 | 22.50 | 19,109 | +0.08(+0.37%) |
Aug 29, 2017 | 22.64 | 22.64 | 22.38 | 22.42 | 120,042 | -0.02(-0.09%) |
Aug 28, 2017 | 22.42 | 22.45 | 22.42 | 22.44 | 12,666 | +0.00(+0.01%) |
Aug 25, 2017 | 22.27 | 22.47 | 22.27 | 22.43 | 15,422 | -0.00(-0.01%) |
Aug 24, 2017 | 22.45 | 22.45 | 22.42 | 22.44 | 12,217 | +0.00(+0.00%) |
Aug 23, 2017 | 22.52 | 22.52 | 22.39 | 22.44 | 37,202 | +0.00(+0.00%) |
Aug 22, 2017 | 22.61 | 22.61 | 22.40 | 22.44 | 18,605 | +0.10(+0.45%) |
Aug 21, 2017 | 22.33 | 22.35 | 22.33 | 22.34 | 3,440 | +0.01(+0.05%) |
Aug 18, 2017 | 22.31 | 22.37 | 22.31 | 22.32 | 9,589 | +0.00(+0.00%) |
Aug 17, 2017 | 22.38 | 22.40 | 22.32 | 22.32 | 35,116 | -0.05(-0.23%) |
Aug 16, 2017 | 22.36 | 22.38 | 22.35 | 22.38 | 8,251 | -0.00(-0.00%) |
Aug 15, 2017 | 22.60 | 22.60 | 22.35 | 22.38 | 14,750 | +0.01(+0.04%) |
Aug 14, 2017 | 22.34 | 22.38 | 22.32 | 22.37 | 42,413 | +0.11(+0.47%) |
Aug 11, 2017 | 22.47 | 22.47 | 22.24 | 22.26 | 11,273 | +0.03(+0.12%) |
Aug 10, 2017 | 22.31 | 22.33 | 22.24 | 22.24 | 15,288 | -0.14(-0.64%) |
Aug 09, 2017 | 22.41 | 22.41 | 22.37 | 22.38 | 19,704 | -0.08(-0.34%) |
Aug 08, 2017 | 22.51 | 22.52 | 22.45 | 22.45 | 17,199 | -0.04(-0.16%) |
Aug 07, 2017 | 22.47 | 22.51 | 22.44 | 22.49 | 2,413 | +0.07(+0.32%) |
Aug 04, 2017 | 22.45 | 22.49 | 22.42 | 22.42 | 540,940 | -0.07(-0.31%) |
Aug 03, 2017 | 22.49 | 22.51 | 22.47 | 22.49 | 19,184 | -0.02(-0.09%) |
Aug 02, 2017 | 22.50 | 22.53 | 22.46 | 22.51 | 81,455 | -0.04(-0.18%) |