Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.00 | 22.02 | 21.81 | 21.89 | 17,842 | +0.01(+0.05%) |
Sep 28, 2017 | 21.98 | 21.98 | 21.88 | 21.88 | 8,053 | +0.06(+0.27%) |
Sep 27, 2017 | 21.89 | 21.91 | 21.70 | 21.82 | 16,865 | +0.07(+0.32%) |
Sep 26, 2017 | 21.92 | 21.92 | 21.75 | 21.75 | 4,324 | -0.04(-0.16%) |
Sep 25, 2017 | 21.97 | 21.97 | 21.73 | 21.79 | 21,347 | -0.04(-0.21%) |
Sep 22, 2017 | 21.84 | 21.93 | 21.81 | 21.83 | 10,216 | +0.03(+0.13%) |
Sep 21, 2017 | 21.88 | 21.88 | 21.79 | 21.80 | 9,670 | -0.10(-0.45%) |
Sep 20, 2017 | 21.92 | 22.14 | 21.80 | 21.90 | 15,078 | +0.12(+0.55%) |
Sep 19, 2017 | 21.77 | 21.83 | 21.67 | 21.78 | 6,776 | +0.04(+0.18%) |
Sep 18, 2017 | 21.80 | 21.85 | 21.65 | 21.74 | 19,163 | -0.03(-0.14%) |
Sep 15, 2017 | 21.97 | 21.97 | 21.56 | 21.77 | 7,308 | -0.06(-0.27%) |
Sep 14, 2017 | 21.74 | 21.83 | 21.53 | 21.83 | 7,758 | +0.05(+0.23%) |
Sep 13, 2017 | 21.82 | 21.90 | 21.72 | 21.78 | 8,538 | -0.04(-0.18%) |
Sep 12, 2017 | 21.89 | 21.89 | 21.79 | 21.82 | 7,422 | +0.12(+0.55%) |
Sep 11, 2017 | 21.70 | 21.87 | 21.60 | 21.70 | 20,214 | +0.01(+0.05%) |
Sep 08, 2017 | 22.06 | 22.06 | 21.65 | 21.69 | 14,888 | -0.03(-0.14%) |
Sep 07, 2017 | 21.70 | 21.79 | 21.70 | 21.72 | 9,872 | -0.01(-0.05%) |
Sep 06, 2017 | 21.84 | 21.84 | 21.70 | 21.73 | 14,791 | +0.02(+0.09%) |
Sep 05, 2017 | 21.84 | 21.84 | 21.66 | 21.71 | 9,500 | -0.38(-1.72%) |
Sep 01, 2017 | 21.76 | 22.09 | 21.72 | 22.09 | 6,671 | +0.36(+1.66%) |
Aug 31, 2017 | 21.69 | 21.83 | 21.67 | 21.73 | 7,624 | +0.05(+0.25%) |
Aug 30, 2017 | 21.49 | 21.70 | 21.49 | 21.68 | 12,081 | +0.13(+0.59%) |
Aug 29, 2017 | 21.31 | 21.62 | 21.31 | 21.55 | 6,383 | +0.04(+0.17%) |
Aug 28, 2017 | 21.80 | 21.80 | 21.46 | 21.51 | 8,681 | -0.15(-0.69%) |
Aug 25, 2017 | 21.61 | 21.78 | 21.61 | 21.66 | 9,547 | +0.00(+0.00%) |
Aug 24, 2017 | 21.87 | 21.91 | 21.65 | 21.66 | 5,411 | +0.01(+0.05%) |
Aug 23, 2017 | 21.72 | 21.72 | 21.56 | 21.65 | 5,753 | -0.11(-0.51%) |
Aug 22, 2017 | 21.34 | 21.76 | 21.34 | 21.76 | 5,414 | +0.36(+1.68%) |
Aug 21, 2017 | 21.39 | 21.48 | 21.36 | 21.40 | 5,928 | +0.01(+0.04%) |
Aug 18, 2017 | 21.50 | 21.59 | 21.38 | 21.39 | 10,667 | -0.13(-0.60%) |
Aug 17, 2017 | 21.83 | 21.89 | 21.52 | 21.52 | 7,527 | -0.17(-0.78%) |
Aug 16, 2017 | 21.82 | 21.84 | 21.62 | 21.69 | 12,019 | +0.06(+0.28%) |
Aug 15, 2017 | 21.80 | 22.00 | 21.59 | 21.63 | 7,300 | -0.33(-1.50%) |
Aug 14, 2017 | 21.50 | 21.96 | 21.50 | 21.96 | 5,278 | +0.40(+1.86%) |
Aug 11, 2017 | 21.42 | 21.60 | 21.18 | 21.56 | 7,610 | +0.31(+1.46%) |
Aug 10, 2017 | 21.97 | 21.97 | 21.25 | 21.25 | 16,073 | -0.63(-2.88%) |
Aug 09, 2017 | 22.25 | 22.25 | 21.73 | 21.88 | 7,063 | -0.12(-0.55%) |
Aug 08, 2017 | 22.19 | 22.19 | 22.00 | 22.00 | 8,970 | -0.05(-0.23%) |
Aug 07, 2017 | 22.00 | 22.13 | 22.00 | 22.05 | 11,515 | +0.02(+0.09%) |
Aug 04, 2017 | 22.20 | 22.20 | 22.03 | 22.03 | 2,160 | -0.03(-0.14%) |
Aug 03, 2017 | 22.30 | 22.30 | 22.05 | 22.06 | 13,007 | -0.15(-0.68%) |
Aug 02, 2017 | 22.15 | 22.28 | 22.15 | 22.21 | 6,768 | -0.03(-0.13%) |
Aug 01, 2017 | 22.26 | 22.36 | 22.08 | 22.24 | 19,277 | -0.03(-0.13%) |
Jul 31, 2017 | 22.29 | 22.36 | 22.25 | 22.27 | 22,014 | -0.03(-0.13%) |
Jul 28, 2017 | 22.33 | 22.34 | 22.25 | 22.30 | 10,628 | -0.05(-0.23%) |
Jul 27, 2017 | 22.37 | 22.54 | 22.33 | 22.35 | 4,202 | -0.14(-0.61%) |
Jul 26, 2017 | 22.33 | 22.49 | 22.32 | 22.49 | 9,414 | +0.16(+0.72%) |
Jul 25, 2017 | 22.42 | 22.42 | 22.29 | 22.33 | 9,584 | +0.01(+0.04%) |
Jul 24, 2017 | 22.23 | 22.41 | 22.23 | 22.32 | 6,170 | -0.03(-0.13%) |
Jul 21, 2017 | 22.40 | 22.43 | 22.35 | 22.35 | 4,867 | -0.03(-0.13%) |
Jul 20, 2017 | 22.41 | 22.46 | 22.32 | 22.38 | 3,646 | -0.03(-0.13%) |
Jul 19, 2017 | 22.21 | 22.41 | 22.21 | 22.41 | 3,084 | +0.21(+0.94%) |
Jul 18, 2017 | 22.17 | 22.25 | 22.15 | 22.20 | 4,198 | +0.02(+0.07%) |
Jul 17, 2017 | 22.10 | 22.27 | 22.10 | 22.18 | 8,391 | +0.05(+0.24%) |
Jul 14, 2017 | 22.10 | 22.19 | 22.10 | 22.13 | 4,340 | +0.09(+0.39%) |
Jul 13, 2017 | 22.00 | 22.10 | 22.00 | 22.04 | 3,462 | +0.05(+0.25%) |
Jul 12, 2017 | 21.90 | 21.99 | 21.90 | 21.99 | 3,913 | +0.18(+0.83%) |
Jul 11, 2017 | 21.80 | 21.92 | 21.78 | 21.81 | 9,664 | +0.01(+0.05%) |
Jul 10, 2017 | 21.68 | 21.80 | 21.68 | 21.80 | 7,274 | +0.10(+0.46%) |
Jul 07, 2017 | 21.92 | 21.92 | 21.68 | 21.70 | 3,959 | -0.02(-0.09%) |
Jul 06, 2017 | 21.80 | 21.80 | 21.68 | 21.72 | 6,695 | -0.03(-0.16%) |
Jul 05, 2017 | 21.80 | 21.80 | 21.68 | 21.75 | 6,659 | +0.03(+0.16%) |