Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 21.95 | 22.10 | 21.95 | 22.05 | 2,100 | -0.01(-0.05%) |
Jul 31, 2017 | 21.99 | 22.06 | 21.98 | 22.06 | 3,200 | +0.04(+0.18%) |
Jul 28, 2017 | 21.95 | 22.02 | 21.95 | 22.02 | 1,800 | -0.21(-0.94%) |
Jul 27, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 200 | +0.07(+0.32%) |
Jul 26, 2017 | 22.17 | 22.24 | 22.16 | 22.16 | 3,100 | -0.01(-0.05%) |
Jul 25, 2017 | 22.00 | 22.17 | 22.00 | 22.17 | 226,625 | +0.28(+1.28%) |
Jul 24, 2017 | 21.90 | 21.98 | 21.88 | 21.89 | 2,650 | -0.09(-0.41%) |
Jul 21, 2017 | 21.89 | 21.98 | 21.79 | 21.98 | 2,512 | -0.20(-0.90%) |
Jul 20, 2017 | 22.20 | 22.20 | 22.18 | 22.18 | 1,100 | -0.01(-0.05%) |
Jul 19, 2017 | 22.03 | 22.19 | 22.00 | 22.19 | 3,600 | +0.22(+1.00%) |
Jul 14, 2017 | 21.97 | 21.97 | 21.97 | 0 | -0.11(-0.50%) | |
Jul 13, 2017 | 21.96 | 22.08 | 21.92 | 22.08 | 1,700 | +0.10(+0.45%) |
Jul 12, 2017 | 21.90 | 21.98 | 21.80 | 21.98 | 3,930 | +0.21(+0.96%) |
Jul 11, 2017 | 21.74 | 21.77 | 21.72 | 21.77 | 3,600 | +0.14(+0.65%) |
Jul 10, 2017 | 21.63 | 21.69 | 21.59 | 21.63 | 3,000 | +0.01(+0.05%) |
Jul 07, 2017 | 21.71 | 21.71 | 21.62 | 21.62 | 1,400 | -0.04(-0.18%) |
Jul 06, 2017 | 21.68 | 21.75 | 21.66 | 21.66 | 900 | -0.11(-0.51%) |
Jul 05, 2017 | 21.81 | 21.81 | 21.77 | 21.77 | 1,300 | +0.07(+0.32%) |
Jul 04, 2017 | 21.62 | 21.70 | 21.62 | 21.70 | 2,000 | +0.15(+0.70%) |