Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.89 | 22.89 | 22.67 | 22.67 | 6,000 | -0.33(-1.43%) |
Oct 30, 2017 | 23.09 | 23.09 | 22.95 | 23.00 | 3,100 | +0.00(+0.00%) |
Oct 27, 2017 | 23.00 | 23.01 | 23.00 | 23.00 | 2,311 | -0.08(-0.35%) |
Oct 26, 2017 | 23.25 | 23.25 | 23.08 | 23.08 | 2,300 | -0.28(-1.20%) |
Oct 25, 2017 | 23.40 | 23.40 | 23.25 | 23.36 | 1,700 | +0.01(+0.04%) |
Oct 24, 2017 | 23.33 | 23.40 | 23.33 | 23.35 | 3,255 | -0.04(-0.17%) |
Oct 23, 2017 | 23.40 | 23.40 | 23.39 | 23.39 | 2,200 | -0.01(-0.04%) |
Oct 20, 2017 | 23.35 | 23.55 | 23.31 | 23.40 | 28,700 | -0.07(-0.30%) |
Oct 19, 2017 | 23.57 | 23.57 | 23.25 | 23.47 | 24,300 | -0.12(-0.51%) |
Oct 18, 2017 | 23.55 | 23.75 | 23.55 | 23.59 | 2,700 | +0.03(+0.13%) |
Oct 17, 2017 | 23.69 | 23.73 | 23.56 | 23.56 | 4,800 | -0.08(-0.34%) |
Oct 16, 2017 | 23.57 | 23.64 | 23.57 | 23.64 | 700 | +0.18(+0.77%) |
Oct 13, 2017 | 23.08 | 23.40 | 23.08 | 23.46 | 26,433 | +0.34(+1.47%) |
Oct 12, 2017 | 23.02 | 23.15 | 23.02 | 23.12 | 9,383 | +0.02(+0.09%) |
Oct 11, 2017 | 23.01 | 23.20 | 23.00 | 23.10 | 9,970 | +0.10(+0.43%) |
Oct 10, 2017 | 23.00 | 23.01 | 22.95 | 23.00 | 8,500 | +0.01(+0.04%) |
Oct 06, 2017 | 23.01 | 23.06 | 22.99 | 22.99 | 5,200 | -0.10(-0.43%) |
Oct 05, 2017 | 22.84 | 23.10 | 22.84 | 23.09 | 8,952 | +0.32(+1.41%) |
Oct 04, 2017 | 22.55 | 22.82 | 22.55 | 22.77 | 2,800 | +0.18(+0.80%) |
Oct 03, 2017 | 22.56 | 22.62 | 22.52 | 22.59 | 9,293 | +0.01(+0.04%) |
Oct 02, 2017 | 22.42 | 22.58 | 22.42 | 22.58 | 3,100 | +0.22(+0.98%) |
Sep 29, 2017 | 22.33 | 22.42 | 22.30 | 22.36 | 2,300 | +0.05(+0.22%) |
Sep 28, 2017 | 22.23 | 22.31 | 22.17 | 22.31 | 4,100 | +0.18(+0.81%) |
Sep 27, 2017 | 22.05 | 22.19 | 22.05 | 22.13 | 2,200 | +0.02(+0.09%) |
Sep 26, 2017 | 22.02 | 22.11 | 22.02 | 22.11 | 500 | +0.01(+0.05%) |
Sep 25, 2017 | 21.81 | 22.10 | 21.81 | 22.10 | 1,500 | +0.16(+0.73%) |
Sep 22, 2017 | 21.82 | 21.99 | 21.82 | 21.94 | 3,000 | +0.19(+0.87%) |
Sep 21, 2017 | 21.73 | 21.75 | 21.73 | 21.75 | 1,000 | +0.07(+0.32%) |
Sep 20, 2017 | 21.58 | 21.76 | 21.58 | 21.68 | 1,150 | +0.10(+0.46%) |
Sep 19, 2017 | 21.55 | 21.59 | 21.54 | 21.58 | 3,100 | +0.07(+0.33%) |
Sep 18, 2017 | 21.48 | 21.55 | 21.46 | 21.51 | 4,610 | +0.04(+0.19%) |
Sep 15, 2017 | 21.49 | 21.50 | 21.47 | 21.47 | 3,800 | -0.05(-0.23%) |
Sep 14, 2017 | 21.50 | 21.52 | 21.50 | 21.52 | 1,800 | +0.01(+0.05%) |
Sep 13, 2017 | 21.50 | 21.55 | 21.50 | 21.51 | 700 | +0.06(+0.28%) |
Sep 12, 2017 | 21.44 | 21.45 | 21.44 | 21.45 | 1,400 | +0.05(+0.23%) |
Sep 11, 2017 | 21.44 | 21.44 | 21.39 | 21.40 | 2,100 | -0.04(-0.19%) |
Sep 08, 2017 | 21.31 | 21.44 | 21.31 | 21.44 | 1,000 | +0.11(+0.52%) |
Sep 07, 2017 | 21.33 | 21.33 | 21.33 | 21.33 | 100 | -0.07(-0.33%) |
Sep 06, 2017 | 21.20 | 21.45 | 21.20 | 21.40 | 7,503 | +0.19(+0.90%) |
Sep 01, 2017 | 21.21 | 21.21 | 21.21 | 0 | +0.20(+0.95%) | |
Aug 31, 2017 | 20.99 | 21.01 | 20.99 | 21.01 | 839 | +0.00(+0.00%) |
Aug 30, 2017 | 21.01 | 21.01 | 21.01 | 21.01 | 100 | -0.12(-0.57%) |
Aug 28, 2017 | 21.13 | 21.13 | 21.13 | 0 | +0.02(+0.09%) | |
Aug 25, 2017 | 21.06 | 21.11 | 21.01 | 21.11 | 3,820 | +0.16(+0.76%) |
Aug 24, 2017 | 20.93 | 20.95 | 20.90 | 20.95 | 1,900 | -0.02(-0.10%) |
Aug 23, 2017 | 21.00 | 21.03 | 20.97 | 20.97 | 3,555 | -0.08(-0.38%) |
Aug 22, 2017 | 21.07 | 21.08 | 21.04 | 21.05 | 2,550 | +0.00(+0.00%) |
Aug 18, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.03(+0.14%) | |
Aug 16, 2017 | 21.02 | 21.02 | 21.02 | 0 | -0.13(-0.61%) | |
Aug 15, 2017 | 21.35 | 21.35 | 21.13 | 21.15 | 1,100 | -0.01(-0.05%) |
Aug 14, 2017 | 21.20 | 21.20 | 21.10 | 21.16 | 4,024 | +0.00(+0.00%) |
Aug 11, 2017 | 21.16 | 21.16 | 21.15 | 21.16 | 1,500 | -0.09(-0.42%) |
Aug 10, 2017 | 21.50 | 21.50 | 21.25 | 21.25 | 6,400 | -0.26(-1.21%) |
Aug 09, 2017 | 21.79 | 21.79 | 21.51 | 21.51 | 1,500 | -0.34(-1.56%) |
Aug 08, 2017 | 21.90 | 21.91 | 21.85 | 21.85 | 4,376 | -0.12(-0.55%) |
Aug 04, 2017 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | +0.02(+0.09%) |
Aug 03, 2017 | 22.03 | 22.05 | 21.95 | 21.95 | 1,400 | -0.13(-0.59%) |
Aug 02, 2017 | 22.07 | 22.12 | 22.01 | 22.08 | 10,400 | +0.03(+0.14%) |