Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.51 | 22.51 | 22.51 | 62 | -0.28(-1.21%) | |
Sep 28, 2017 | 22.76 | 22.94 | 22.76 | 22.78 | 900 | +0.35(+1.57%) |
Sep 27, 2017 | 22.43 | 22.43 | 22.43 | 22.43 | 700 | +0.86(+4.01%) |
Sep 26, 2017 | 21.47 | 21.57 | 21.47 | 21.57 | 450 | +0.28(+1.32%) |
Sep 25, 2017 | 21.27 | 21.29 | 21.27 | 21.29 | 450 | -0.34(-1.55%) |
Sep 22, 2017 | 21.62 | 21.62 | 21.62 | 21.62 | 200 | -0.14(-0.64%) |
Sep 21, 2017 | 21.75 | 21.76 | 21.75 | 21.76 | 10,104 | -0.27(-1.21%) |
Sep 20, 2017 | 21.80 | 22.07 | 21.80 | 22.03 | 2,520 | +0.38(+1.74%) |
Sep 19, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 360 | +0.04(+0.19%) |
Sep 18, 2017 | 21.61 | 21.61 | 21.61 | 21.61 | 200 | +0.46(+2.17%) |
Sep 15, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 3,639 | +0.29(+1.41%) |
Sep 12, 2017 | 20.86 | 20.86 | 20.86 | 115 | +0.66(+3.24%) | |
Sep 11, 2017 | 20.25 | 20.25 | 20.20 | 20.20 | 2,200 | +0.66(+3.40%) |
Sep 08, 2017 | 19.73 | 19.77 | 19.54 | 19.54 | 2,901 | -0.14(-0.72%) |
Sep 07, 2017 | 19.70 | 19.73 | 19.30 | 19.68 | 4,210 | -0.09(-0.47%) |
Sep 06, 2017 | 19.80 | 19.80 | 19.77 | 19.77 | 1,400 | -0.11(-0.55%) |
Sep 05, 2017 | 20.39 | 20.39 | 19.86 | 19.88 | 3,148 | -1.00(-4.81%) |
Sep 01, 2017 | 20.58 | 21.00 | 20.58 | 20.89 | 4,476 | +0.34(+1.68%) |
Aug 31, 2017 | 20.48 | 20.54 | 20.48 | 20.54 | 3,712 | -0.11(-0.53%) |
Aug 30, 2017 | 20.65 | 20.65 | 20.65 | 20.65 | 140 | +0.59(+2.94%) |
Aug 29, 2017 | 20.06 | 20.06 | 20.06 | 20.06 | 212 | -1.06(-5.02%) |
Aug 24, 2017 | 21.12 | 21.12 | 21.12 | 50 | +0.06(+0.28%) | |
Aug 23, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 200 | -0.29(-1.34%) |
Aug 22, 2017 | 21.29 | 21.34 | 21.28 | 21.34 | 690 | +0.25(+1.20%) |
Aug 21, 2017 | 21.21 | 21.22 | 21.09 | 21.09 | 1,334 | -0.27(-1.26%) |
Aug 18, 2017 | 21.04 | 21.36 | 21.04 | 21.36 | 1,846 | -0.58(-2.64%) |
Aug 16, 2017 | 21.94 | 21.94 | 21.94 | 0 | -0.52(-2.32%) | |
Aug 15, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 529 | +0.89(+4.11%) |
Aug 14, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 343 | +0.16(+0.73%) |
Aug 11, 2017 | 21.83 | 21.83 | 21.42 | 21.42 | 243 | -0.49(-2.23%) |
Aug 10, 2017 | 21.70 | 21.93 | 21.70 | 21.91 | 550 | -0.17(-0.78%) |
Aug 09, 2017 | 21.74 | 22.10 | 21.74 | 22.08 | 5,850 | -0.68(-2.99%) |
Aug 08, 2017 | 22.38 | 22.76 | 22.38 | 22.76 | 597 | +0.41(+1.85%) |
Aug 07, 2017 | 22.50 | 22.50 | 22.35 | 22.35 | 250 | +0.00(+0.01%) |
Aug 04, 2017 | 22.19 | 22.40 | 22.19 | 22.34 | 754 | +0.19(+0.88%) |
Aug 03, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 773 | -0.11(-0.47%) |
Aug 02, 2017 | 22.30 | 22.34 | 22.25 | 22.25 | 1,005 | -0.23(-1.02%) |
Aug 01, 2017 | 22.72 | 22.72 | 22.48 | 22.48 | 1,017 | -0.64(-2.75%) |
Jul 28, 2017 | 23.12 | 23.12 | 23.12 | 40 | -0.46(-1.95%) | |
Jul 27, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 121 | +0.58(+2.52%) |
Jul 26, 2017 | 23.50 | 23.54 | 23.00 | 23.00 | 2,206 | -0.05(-0.24%) |
Jul 25, 2017 | 23.02 | 23.05 | 23.02 | 23.05 | 463 | +0.99(+4.50%) |
Jul 21, 2017 | 22.06 | 22.06 | 22.06 | 0 | -0.18(-0.80%) | |
Jul 20, 2017 | 22.59 | 22.13 | 22.24 | 1,745 | -0.35(-1.53%) | |
Jul 19, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 463 | -0.22(-0.98%) |
Jul 18, 2017 | 22.83 | 22.83 | 22.79 | 22.81 | 1,361 | -0.43(-1.85%) |
Jul 17, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 571 | -0.32(-1.35%) |
Jul 14, 2017 | 23.33 | 23.56 | 23.33 | 23.56 | 360 | -0.06(-0.25%) |
Jul 12, 2017 | 23.62 | 23.62 | 23.62 | 20 | -0.31(-1.30%) | |
Jul 11, 2017 | 23.68 | 23.93 | 23.68 | 23.93 | 950 | -0.05(-0.22%) |
Jul 07, 2017 | 23.98 | 23.98 | 23.98 | 32 | +0.23(+0.96%) | |
Jul 06, 2017 | 24.14 | 24.14 | 23.75 | 23.75 | 412 | +0.70(+3.04%) |
Jul 05, 2017 | 23.39 | 23.39 | 23.05 | 23.05 | 325 | +0.04(+0.20%) |