Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.82 | 22.82 | 22.54 | 22.61 | 2,449 | -0.05(-0.24%) |
Sep 28, 2017 | 22.37 | 22.75 | 22.14 | 22.67 | 8,583 | +0.13(+0.57%) |
Sep 27, 2017 | 22.45 | 22.73 | 22.15 | 22.54 | 11,939 | +0.01(+0.03%) |
Sep 26, 2017 | 22.56 | 22.78 | 22.53 | 22.53 | 5,974 | -0.04(-0.19%) |
Sep 25, 2017 | 22.38 | 22.57 | 22.35 | 22.57 | 6,685 | +0.28(+1.25%) |
Sep 22, 2017 | 22.24 | 22.38 | 22.21 | 22.29 | 3,205 | -0.04(-0.19%) |
Sep 21, 2017 | 22.23 | 22.41 | 22.13 | 22.34 | 7,693 | +0.02(+0.08%) |
Sep 20, 2017 | 22.29 | 22.42 | 22.29 | 22.32 | 4,248 | +0.12(+0.54%) |
Sep 19, 2017 | 22.01 | 22.24 | 21.99 | 22.20 | 3,489 | +0.08(+0.34%) |
Sep 18, 2017 | 22.04 | 22.17 | 22.02 | 22.12 | 5,649 | +0.09(+0.41%) |
Sep 15, 2017 | 21.94 | 22.13 | 21.92 | 22.03 | 8,893 | +0.02(+0.08%) |
Sep 14, 2017 | 22.08 | 22.29 | 21.92 | 22.02 | 19,844 | -0.07(-0.31%) |
Sep 13, 2017 | 22.20 | 22.28 | 22.04 | 22.08 | 26,552 | +0.32(+1.47%) |
Sep 12, 2017 | 21.87 | 22.13 | 21.76 | 21.76 | 5,698 | -0.03(-0.12%) |
Sep 11, 2017 | 22.00 | 22.13 | 21.75 | 21.79 | 14,036 | -0.08(-0.39%) |
Sep 08, 2017 | 21.79 | 21.92 | 21.70 | 21.87 | 4,813 | -0.04(-0.19%) |
Sep 07, 2017 | 21.75 | 21.92 | 21.69 | 21.92 | 8,131 | +0.13(+0.58%) |
Sep 06, 2017 | 21.62 | 21.79 | 21.58 | 21.79 | 16,049 | +0.29(+1.37%) |
Sep 05, 2017 | 22.00 | 22.10 | 21.49 | 21.49 | 23,737 | -0.42(-1.92%) |
Sep 01, 2017 | 21.58 | 22.00 | 21.58 | 21.92 | 21,491 | +0.34(+1.56%) |
Aug 31, 2017 | 21.58 | 21.75 | 21.58 | 21.58 | 5,263 | +0.01(+0.04%) |
Aug 30, 2017 | 21.56 | 21.57 | 21.39 | 21.57 | 9,309 | +0.08(+0.35%) |
Aug 29, 2017 | 21.37 | 21.54 | 21.24 | 21.49 | 7,293 | -0.07(-0.31%) |
Aug 28, 2017 | 21.34 | 21.59 | 21.34 | 21.56 | 11,267 | +0.33(+1.55%) |
Aug 25, 2017 | 21.08 | 21.42 | 20.98 | 21.23 | 23,217 | +0.18(+0.84%) |
Aug 24, 2017 | 20.80 | 21.16 | 20.80 | 21.06 | 4,736 | +0.40(+1.96%) |
Aug 23, 2017 | 20.58 | 20.65 | 20.55 | 20.65 | 5,385 | +0.08(+0.41%) |
Aug 22, 2017 | 20.56 | 20.57 | 20.43 | 20.57 | 7,430 | +0.00(+0.00%) |
Aug 21, 2017 | 20.50 | 20.57 | 20.34 | 20.57 | 2,615 | +0.23(+1.14%) |
Aug 18, 2017 | 20.57 | 20.61 | 20.33 | 20.33 | 3,175 | +0.02(+0.10%) |
Aug 17, 2017 | 20.47 | 20.47 | 20.31 | 20.31 | 715 | +0.00(+0.00%) |
Aug 16, 2017 | 20.41 | 20.41 | 20.31 | 20.31 | 461 | -0.12(-0.60%) |
Aug 15, 2017 | 20.68 | 20.84 | 20.43 | 20.44 | 2,652 | -0.30(-1.44%) |
Aug 14, 2017 | 20.61 | 20.74 | 20.61 | 20.74 | 683 | +0.27(+1.34%) |
Aug 11, 2017 | 20.47 | 20.67 | 20.30 | 20.46 | 4,874 | -0.09(-0.43%) |
Aug 10, 2017 | 20.65 | 20.77 | 20.34 | 20.55 | 3,860 | -0.10(-0.50%) |
Aug 09, 2017 | 20.84 | 20.84 | 20.65 | 20.65 | 959 | -0.25(-1.20%) |
Aug 08, 2017 | 20.90 | 21.08 | 20.90 | 20.90 | 1,702 | +0.04(+0.17%) |
Aug 07, 2017 | 20.91 | 20.93 | 20.84 | 20.87 | 1,921 | -0.15(-0.70%) |
Aug 04, 2017 | 21.22 | 21.22 | 20.94 | 21.01 | 2,816 | +0.07(+0.33%) |
Aug 03, 2017 | 20.99 | 21.10 | 20.84 | 20.95 | 5,934 | -0.08(-0.40%) |
Aug 02, 2017 | 21.18 | 21.21 | 21.03 | 21.03 | 1,428 | +0.08(+0.36%) |
Aug 01, 2017 | 20.89 | 21.09 | 20.89 | 20.95 | 2,929 | +0.03(+0.12%) |
Jul 31, 2017 | 20.90 | 21.01 | 20.79 | 20.93 | 4,208 | +0.28(+1.35%) |
Jul 28, 2017 | 20.74 | 20.74 | 20.65 | 20.65 | 1,528 | +0.00(+0.00%) |
Jul 27, 2017 | 20.78 | 20.90 | 20.65 | 20.65 | 5,419 | -0.24(-1.14%) |
Jul 26, 2017 | 20.93 | 20.93 | 20.78 | 20.89 | 2,057 | +0.21(+1.03%) |
Jul 25, 2017 | 20.79 | 20.79 | 20.55 | 20.68 | 1,116 | +0.12(+0.57%) |
Jul 24, 2017 | 20.47 | 20.58 | 20.47 | 20.56 | 3,116 | +0.08(+0.37%) |
Jul 21, 2017 | 20.48 | 20.48 | 20.48 | 20.48 | 437 | -0.03(-0.17%) |
Jul 20, 2017 | 20.33 | 20.53 | 20.33 | 20.52 | 1,816 | +0.22(+1.08%) |
Jul 19, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 722 | +0.09(+0.44%) |
Jul 18, 2017 | 20.28 | 20.38 | 20.21 | 20.21 | 875 | +0.02(+0.10%) |
Jul 17, 2017 | 20.19 | 20.26 | 20.16 | 20.19 | 2,159 | -0.07(-0.35%) |
Jul 14, 2017 | 20.31 | 20.31 | 20.26 | 20.26 | 1,768 | +0.33(+1.67%) |
Jul 13, 2017 | 19.91 | 20.03 | 19.91 | 19.93 | 2,987 | -0.12(-0.59%) |
Jul 12, 2017 | 19.94 | 20.04 | 19.81 | 20.04 | 3,727 | +0.11(+0.55%) |
Jul 11, 2017 | 19.72 | 19.94 | 19.72 | 19.93 | 2,296 | +0.19(+0.98%) |
Jul 10, 2017 | 19.98 | 19.98 | 19.60 | 19.74 | 1,854 | -0.03(-0.14%) |
Jul 07, 2017 | 19.56 | 19.77 | 19.53 | 19.77 | 3,205 | +0.27(+1.39%) |
Jul 06, 2017 | 19.50 | 19.64 | 19.50 | 19.50 | 2,408 | -0.05(-0.26%) |
Jul 05, 2017 | 19.68 | 19.73 | 19.40 | 19.55 | 4,412 | -0.26(-1.32%) |