Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 288 | +0.20(+0.88%) |
Sep 27, 2017 | 22.69 | 22.69 | 22.69 | 130 | +0.24(+1.07%) | |
Sep 26, 2017 | 22.40 | 22.48 | 22.40 | 22.45 | 3,982 | -0.18(-0.80%) |
Sep 25, 2017 | 22.66 | 22.66 | 22.41 | 22.63 | 12,989 | -0.27(-1.18%) |
Sep 22, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 1,400 | -0.26(-1.12%) |
Sep 21, 2017 | 23.17 | 23.17 | 23.16 | 23.16 | 1,948 | +0.15(+0.65%) |
Sep 20, 2017 | 23.13 | 23.13 | 23.01 | 23.01 | 649 | -0.14(-0.60%) |
Sep 19, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 1,215 | +0.16(+0.70%) |
Sep 18, 2017 | 23.02 | 23.02 | 22.99 | 22.99 | 1,805 | +0.19(+0.83%) |
Sep 15, 2017 | 22.76 | 22.80 | 22.76 | 22.80 | 420 | +0.11(+0.48%) |
Sep 14, 2017 | 22.58 | 22.71 | 22.58 | 22.69 | 4,907 | +0.11(+0.49%) |
Sep 13, 2017 | 22.64 | 22.65 | 22.58 | 22.58 | 2,507 | +0.11(+0.49%) |
Sep 08, 2017 | 22.47 | 22.47 | 22.47 | 40 | -0.10(-0.44%) | |
Sep 07, 2017 | 22.57 | 22.57 | 22.57 | 22.57 | 100 | -0.11(-0.49%) |
Sep 06, 2017 | 22.62 | 22.62 | 22.68 | 2,764 | +0.06(+0.27%) | |
Sep 05, 2017 | 22.82 | 22.82 | 22.62 | 22.62 | 17,147 | -0.38(-1.65%) |
Sep 01, 2017 | 23.01 | 23.01 | 23.00 | 23.00 | 724 | -0.02(-0.09%) |
Aug 31, 2017 | 23.05 | 23.13 | 23.02 | 23.02 | 2,772 | -0.18(-0.78%) |
Aug 30, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 868 | +0.40(+1.75%) |
Aug 29, 2017 | 22.80 | 22.80 | 22.80 | 22.80 | 579 | -0.06(-0.26%) |
Aug 28, 2017 | 22.79 | 22.86 | 22.79 | 22.86 | 2,814 | +0.11(+0.48%) |
Aug 25, 2017 | 22.74 | 22.75 | 22.74 | 22.75 | 736 | +0.01(+0.04%) |
Aug 24, 2017 | 22.77 | 22.77 | 22.74 | 22.74 | 1,049 | +0.22(+0.98%) |
Aug 23, 2017 | 22.68 | 22.68 | 22.52 | 22.52 | 839 | -0.09(-0.40%) |
Aug 22, 2017 | 22.53 | 22.62 | 22.53 | 22.61 | 3,335 | +0.08(+0.36%) |
Aug 21, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 900 | -0.03(-0.13%) |
Aug 18, 2017 | 22.45 | 22.56 | 22.45 | 22.56 | 257 | +0.00(+0.00%) |
Aug 17, 2017 | 22.72 | 22.72 | 22.46 | 22.56 | 3,883 | -0.17(-0.75%) |
Aug 16, 2017 | 22.76 | 22.76 | 22.73 | 22.73 | 767 | +0.06(+0.26%) |
Aug 15, 2017 | 22.66 | 22.67 | 22.66 | 22.67 | 2,730 | -0.03(-0.13%) |
Aug 14, 2017 | 22.50 | 22.70 | 22.50 | 22.70 | 4,360 | +0.36(+1.61%) |
Aug 11, 2017 | 22.32 | 22.34 | 22.32 | 22.34 | 2,802 | -0.10(-0.45%) |
Aug 10, 2017 | 22.46 | 22.46 | 22.37 | 22.44 | 3,044 | -0.26(-1.15%) |
Aug 09, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 400 | -0.01(-0.04%) |
Aug 08, 2017 | 22.89 | 22.89 | 22.71 | 22.71 | 483 | +0.05(+0.22%) |
Aug 04, 2017 | 22.65 | 22.68 | 22.64 | 22.66 | 7,722 | +0.02(+0.09%) |
Aug 02, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.19(+0.85%) | |
Aug 01, 2017 | 22.46 | 22.46 | 22.43 | 22.45 | 2,458 | +0.18(+0.81%) |
Jul 31, 2017 | 22.33 | 22.33 | 22.20 | 22.27 | 1,248 | -0.07(-0.31%) |
Jul 28, 2017 | 22.30 | 22.34 | 22.20 | 22.34 | 5,181 | -0.21(-0.93%) |
Jul 27, 2017 | 22.36 | 22.55 | 22.36 | 22.55 | 5,664 | +0.12(+0.53%) |
Jul 26, 2017 | 22.38 | 22.43 | 22.38 | 22.43 | 2,142 | +0.07(+0.31%) |
Jul 25, 2017 | 22.38 | 22.40 | 22.36 | 22.36 | 3,198 | -0.03(-0.13%) |
Jul 24, 2017 | 22.29 | 22.39 | 22.29 | 22.39 | 886 | +0.03(+0.13%) |
Jul 21, 2017 | 22.29 | 22.40 | 22.22 | 22.36 | 6,554 | -0.15(-0.67%) |
Jul 20, 2017 | 22.47 | 22.51 | 22.43 | 22.51 | 2,818 | +0.01(+0.04%) |
Jul 19, 2017 | 22.49 | 22.50 | 22.46 | 22.50 | 25,064 | +0.12(+0.54%) |
Jul 18, 2017 | 22.31 | 22.38 | 22.31 | 22.38 | 1,000 | +0.10(+0.45%) |
Jul 17, 2017 | 22.28 | 22.34 | 22.27 | 22.28 | 2,003 | -0.02(-0.09%) |
Jul 14, 2017 | 22.30 | 22.30 | 22.30 | 22.30 | 1,022 | -0.01(-0.04%) |
Jul 13, 2017 | 22.29 | 22.31 | 22.29 | 22.31 | 165,400 | -0.12(-0.53%) |
Jul 12, 2017 | 22.38 | 22.43 | 22.28 | 22.43 | 31,388 | +0.21(+0.95%) |
Jul 11, 2017 | 22.32 | 22.33 | 22.22 | 22.22 | 2,436 | +0.17(+0.77%) |
Jul 10, 2017 | 22.02 | 22.05 | 22.02 | 22.05 | 2,835 | +0.00(+0.00%) |
Jul 07, 2017 | 22.05 | 22.05 | 21.97 | 22.05 | 3,183 | -0.06(-0.27%) |
Jul 06, 2017 | 22.23 | 22.07 | 22.11 | 17,029 | +0.04(+0.18%) | |
Jul 05, 2017 | 22.07 | 22.07 | 22.07 | 22.07 | 2,550 | -0.14(-0.63%) |
Jul 04, 2017 | 21.99 | 22.21 | 21.99 | 22.21 | 3,507 | +0.00(+0.00%) |