Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.78 | 22.82 | 22.72 | 22.73 | 21,827 | -0.02(-0.08%) |
Sep 28, 2017 | 22.76 | 22.78 | 22.75 | 22.75 | 7,064 | +0.09(+0.39%) |
Sep 27, 2017 | 22.77 | 22.78 | 22.65 | 22.66 | 19,145 | -0.04(-0.19%) |
Sep 26, 2017 | 22.74 | 22.82 | 22.69 | 22.70 | 12,973 | +0.00(+0.00%) |
Sep 25, 2017 | 22.74 | 22.74 | 22.69 | 22.70 | 17,453 | -0.04(-0.15%) |
Sep 22, 2017 | 22.81 | 22.81 | 22.74 | 22.74 | 2,978 | +0.04(+0.16%) |
Sep 21, 2017 | 22.73 | 22.79 | 22.65 | 22.70 | 9,074 | -0.05(-0.23%) |
Sep 20, 2017 | 22.78 | 22.79 | 22.75 | 22.75 | 1,893 | -0.01(-0.04%) |
Sep 19, 2017 | 22.78 | 22.79 | 22.75 | 22.76 | 4,448 | -0.02(-0.08%) |
Sep 18, 2017 | 22.77 | 22.78 | 22.74 | 22.78 | 3,785 | -0.04(-0.19%) |
Sep 15, 2017 | 22.76 | 22.83 | 22.76 | 22.82 | 4,154 | +0.04(+0.15%) |
Sep 14, 2017 | 22.75 | 22.81 | 22.74 | 22.79 | 6,624 | +0.04(+0.15%) |
Sep 13, 2017 | 22.77 | 22.77 | 22.73 | 22.75 | 4,583 | +0.03(+0.12%) |
Sep 12, 2017 | 22.76 | 22.78 | 22.73 | 22.73 | 7,681 | +0.01(+0.04%) |
Sep 11, 2017 | 22.73 | 22.73 | 22.64 | 22.72 | 12,432 | +0.06(+0.27%) |
Sep 08, 2017 | 22.75 | 22.75 | 22.53 | 22.66 | 19,508 | -0.07(-0.31%) |
Sep 07, 2017 | 22.69 | 22.73 | 22.68 | 22.73 | 6,312 | +0.06(+0.27%) |
Sep 06, 2017 | 22.72 | 22.72 | 22.67 | 22.67 | 6,605 | -0.11(-0.50%) |
Sep 05, 2017 | 22.79 | 22.79 | 22.71 | 22.78 | 7,808 | +0.06(+0.27%) |
Sep 01, 2017 | 22.78 | 22.78 | 22.72 | 22.72 | 2,967 | -0.09(-0.39%) |
Aug 31, 2017 | 22.77 | 22.81 | 22.75 | 22.81 | 3,164 | +0.04(+0.16%) |
Aug 30, 2017 | 22.74 | 22.77 | 22.74 | 22.77 | 4,544 | +0.05(+0.23%) |
Aug 29, 2017 | 22.72 | 22.75 | 22.72 | 22.72 | 1,478 | +0.04(+0.16%) |
Aug 28, 2017 | 22.67 | 22.75 | 22.67 | 22.68 | 6,781 | -0.07(-0.31%) |
Aug 25, 2017 | 22.72 | 22.76 | 22.71 | 22.75 | 7,088 | +0.02(+0.09%) |
Aug 24, 2017 | 22.71 | 22.75 | 22.55 | 22.73 | 4,566 | +0.03(+0.14%) |
Aug 23, 2017 | 22.69 | 22.72 | 22.69 | 22.70 | 6,746 | +0.03(+0.12%) |
Aug 22, 2017 | 22.65 | 22.67 | 22.58 | 22.67 | 11,356 | +0.09(+0.38%) |
Aug 21, 2017 | 22.59 | 22.60 | 22.58 | 22.59 | 2,363 | +0.03(+0.12%) |
Aug 18, 2017 | 22.64 | 22.68 | 22.54 | 22.56 | 14,837 | -0.10(-0.45%) |
Aug 17, 2017 | 22.66 | 22.68 | 22.64 | 22.66 | 4,167 | +0.11(+0.49%) |
Aug 16, 2017 | 22.63 | 22.63 | 22.55 | 22.55 | 5,882 | -0.07(-0.31%) |
Aug 15, 2017 | 22.65 | 22.65 | 22.58 | 22.62 | 3,795 | +0.09(+0.39%) |
Aug 14, 2017 | 22.54 | 22.65 | 22.49 | 22.53 | 10,421 | -0.04(-0.19%) |
Aug 11, 2017 | 22.57 | 22.60 | 22.56 | 22.58 | 4,299 | -0.09(-0.39%) |
Aug 10, 2017 | 22.65 | 22.67 | 22.65 | 22.67 | 1,615 | -0.04(-0.19%) |
Aug 09, 2017 | 22.66 | 22.72 | 22.66 | 22.71 | 4,616 | +0.01(+0.04%) |
Aug 08, 2017 | 22.72 | 22.74 | 22.70 | 22.70 | 3,165 | +0.01(+0.04%) |
Aug 07, 2017 | 22.71 | 22.71 | 22.69 | 22.69 | 2,094 | +0.04(+0.19%) |
Aug 04, 2017 | 22.63 | 22.65 | 22.61 | 22.65 | 9,346 | +0.03(+0.12%) |
Aug 03, 2017 | 22.56 | 22.62 | 22.56 | 22.62 | 5,382 | +0.01(+0.04%) |
Aug 02, 2017 | 22.59 | 22.61 | 22.59 | 22.61 | 3,448 | +0.01(+0.04%) |
Aug 01, 2017 | 22.63 | 22.64 | 22.57 | 22.60 | 8,032 | -0.04(-0.19%) |
Jul 31, 2017 | 22.56 | 22.65 | 22.56 | 22.65 | 15,371 | -0.02(-0.08%) |
Jul 28, 2017 | 22.67 | 22.67 | 22.63 | 22.67 | 1,856 | +0.05(+0.23%) |
Jul 27, 2017 | 22.61 | 22.67 | 22.58 | 22.61 | 8,922 | -0.04(-0.17%) |
Jul 26, 2017 | 22.71 | 22.76 | 22.67 | 22.65 | 19,363 | +0.08(+0.36%) |
Jul 25, 2017 | 22.68 | 22.70 | 22.56 | 22.57 | 4,110 | -0.13(-0.55%) |
Jul 24, 2017 | 22.69 | 22.70 | 22.65 | 22.70 | 8,238 | -0.06(-0.26%) |
Jul 21, 2017 | 22.69 | 22.84 | 22.67 | 22.75 | 25,032 | +0.03(+0.12%) |
Jul 20, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 567 | +0.05(+0.23%) |
Jul 19, 2017 | 22.72 | 22.72 | 22.67 | 22.67 | 7,037 | +0.11(+0.47%) |
Jul 18, 2017 | 22.73 | 22.74 | 22.56 | 22.57 | 17,311 | -0.16(-0.70%) |
Jul 17, 2017 | 22.65 | 22.73 | 22.65 | 22.73 | 2,607 | +0.04(+0.16%) |
Jul 14, 2017 | 22.67 | 22.78 | 22.61 | 22.69 | 9,256 | -0.00(-0.02%) |
Jul 13, 2017 | 22.65 | 22.71 | 22.65 | 22.70 | 4,591 | +0.04(+0.17%) |
Jul 12, 2017 | 22.65 | 22.70 | 22.64 | 22.66 | 5,224 | -0.03(-0.14%) |
Jul 11, 2017 | 22.51 | 22.73 | 22.51 | 22.69 | 14,026 | -0.04(-0.17%) |
Jul 10, 2017 | 22.48 | 22.73 | 22.47 | 22.73 | 8,561 | +0.18(+0.82%) |
Jul 07, 2017 | 22.53 | 22.57 | 22.53 | 22.54 | 2,300 | +0.07(+0.32%) |
Jul 06, 2017 | 22.44 | 22.47 | 22.44 | 22.47 | 2,184 | -0.09(-0.38%) |
Jul 05, 2017 | 22.57 | 22.57 | 22.52 | 22.56 | 4,240 | -0.05(-0.23%) |