Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.99 | 22.99 | 22.94 | 22.94 | 800 | +0.01(+0.04%) |
Oct 30, 2017 | 22.99 | 22.99 | 22.75 | 22.93 | 7,874 | +0.09(+0.39%) |
Oct 27, 2017 | 22.90 | 22.99 | 22.84 | 22.84 | 7,561 | -0.11(-0.48%) |
Oct 26, 2017 | 22.95 | 22.95 | 22.90 | 22.95 | 8,965 | +0.06(+0.26%) |
Oct 25, 2017 | 22.95 | 22.95 | 22.86 | 22.89 | 2,924 | -0.06(-0.26%) |
Oct 23, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.14(+0.61%) | |
Oct 20, 2017 | 23.00 | 23.00 | 22.80 | 22.81 | 2,565 | -0.19(-0.83%) |
Oct 19, 2017 | 22.86 | 23.00 | 22.77 | 23.00 | 3,934 | +0.46(+2.04%) |
Oct 18, 2017 | 22.60 | 22.80 | 22.54 | 22.54 | 3,075 | -0.06(-0.27%) |
Oct 17, 2017 | 22.50 | 22.60 | 22.50 | 22.60 | 300 | +0.10(+0.44%) |
Oct 16, 2017 | 22.20 | 22.50 | 22.20 | 22.50 | 8,123 | +0.46(+2.09%) |
Oct 13, 2017 | 22.00 | 22.16 | 21.90 | 22.04 | 1,385 | -0.08(-0.36%) |
Oct 12, 2017 | 22.14 | 22.14 | 22.12 | 22.12 | 650 | +0.32(+1.47%) |
Oct 11, 2017 | 21.62 | 22.19 | 21.62 | 21.80 | 7,825 | +0.22(+1.02%) |
Oct 10, 2017 | 21.59 | 21.59 | 21.50 | 21.58 | 7,000 | +0.03(+0.14%) |
Oct 06, 2017 | 21.70 | 21.70 | 21.50 | 21.55 | 2,581 | -0.20(-0.92%) |
Oct 05, 2017 | 21.83 | 21.84 | 21.65 | 21.75 | 2,100 | -0.05(-0.23%) |
Oct 04, 2017 | 21.64 | 21.81 | 21.57 | 21.80 | 1,378 | +0.09(+0.41%) |
Oct 03, 2017 | 21.90 | 21.95 | 21.71 | 21.71 | 2,394 | -0.12(-0.55%) |
Oct 02, 2017 | 21.99 | 21.99 | 21.83 | 21.83 | 2,689 | +0.00(+0.00%) |
Sep 29, 2017 | 21.54 | 21.85 | 21.54 | 21.83 | 3,900 | +0.23(+1.06%) |
Sep 28, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 1,621 | +0.00(+0.00%) |
Sep 27, 2017 | 21.59 | 21.60 | 21.59 | 21.60 | 4,495 | +0.09(+0.42%) |
Sep 26, 2017 | 21.14 | 21.51 | 21.14 | 21.51 | 1,100 | -0.23(-1.06%) |
Sep 25, 2017 | 21.37 | 21.74 | 21.37 | 21.74 | 2,196 | +0.09(+0.42%) |
Sep 22, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 4,800 | -0.05(-0.23%) |
Sep 21, 2017 | 21.30 | 21.70 | 21.30 | 21.70 | 12,549 | +0.45(+2.12%) |
Sep 20, 2017 | 21.11 | 21.29 | 21.10 | 21.25 | 1,541 | +0.11(+0.52%) |
Sep 19, 2017 | 21.20 | 21.20 | 21.14 | 21.14 | 4,401 | +0.04(+0.19%) |
Sep 18, 2017 | 20.96 | 21.20 | 20.96 | 21.10 | 2,377 | -0.12(-0.57%) |
Sep 15, 2017 | 21.00 | 21.22 | 21.00 | 21.22 | 6,222 | +0.12(+0.57%) |
Sep 14, 2017 | 20.99 | 21.10 | 20.99 | 21.10 | 730 | +0.10(+0.48%) |
Sep 13, 2017 | 21.14 | 21.14 | 21.00 | 21.00 | 1,623 | +0.00(+0.00%) |
Sep 12, 2017 | 20.74 | 21.34 | 20.68 | 21.00 | 15,270 | +0.38(+1.84%) |
Sep 11, 2017 | 20.76 | 20.76 | 20.55 | 20.62 | 1,356 | -0.15(-0.72%) |
Sep 08, 2017 | 21.02 | 21.02 | 20.77 | 20.77 | 3,100 | -0.25(-1.19%) |
Sep 07, 2017 | 21.18 | 21.18 | 20.95 | 21.02 | 2,135 | +0.02(+0.10%) |
Sep 06, 2017 | 21.23 | 21.24 | 20.51 | 21.00 | 7,159 | -0.02(-0.10%) |
Sep 05, 2017 | 21.42 | 21.42 | 21.02 | 21.02 | 5,099 | -0.24(-1.13%) |
Sep 01, 2017 | 21.40 | 21.40 | 21.26 | 21.26 | 500 | -0.34(-1.57%) |
Aug 31, 2017 | 21.57 | 21.68 | 21.51 | 21.60 | 2,501 | +0.00(+0.00%) |
Aug 30, 2017 | 21.60 | 21.60 | 21.51 | 21.60 | 1,000 | +0.00(+0.00%) |
Aug 29, 2017 | 21.55 | 21.60 | 21.55 | 21.60 | 2,460 | +0.07(+0.33%) |
Aug 28, 2017 | 21.84 | 21.84 | 21.53 | 21.53 | 2,332 | -0.23(-1.06%) |
Aug 25, 2017 | 21.64 | 21.88 | 21.64 | 21.76 | 708 | +0.26(+1.21%) |
Aug 24, 2017 | 21.50 | 21.50 | 21.49 | 21.50 | 1,000 | +0.05(+0.23%) |
Aug 23, 2017 | 21.86 | 21.86 | 21.30 | 21.45 | 9,600 | +0.03(+0.14%) |
Aug 22, 2017 | 21.51 | 21.55 | 21.42 | 21.42 | 700 | -0.06(-0.28%) |
Aug 21, 2017 | 21.80 | 22.15 | 21.15 | 21.48 | 7,102 | -0.18(-0.83%) |
Aug 18, 2017 | 21.45 | 21.66 | 21.45 | 21.66 | 2,300 | +0.21(+0.98%) |
Aug 17, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | +0.00(+0.00%) |
Aug 16, 2017 | 21.50 | 21.57 | 21.45 | 21.45 | 600 | +0.20(+0.94%) |
Aug 11, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.35(-1.62%) | |
Aug 10, 2017 | 21.80 | 21.80 | 21.60 | 21.60 | 900 | -0.15(-0.69%) |
Aug 09, 2017 | 21.05 | 21.88 | 21.05 | 21.75 | 5,303 | +0.50(+2.35%) |
Aug 08, 2017 | 21.09 | 21.26 | 21.09 | 21.25 | 2,896 | +0.15(+0.71%) |
Aug 04, 2017 | 21.20 | 21.20 | 20.82 | 21.10 | 7,900 | +0.16(+0.76%) |
Aug 03, 2017 | 21.00 | 21.03 | 20.86 | 20.94 | 5,998 | +0.04(+0.19%) |
Aug 02, 2017 | 20.88 | 20.90 | 20.83 | 20.90 | 2,402 | -0.10(-0.48%) |