Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 22.45 | 22.72 | 22.45 | 22.61 | 10,475 | +0.09(+0.41%) |
Jun 30, 2017 | 22.54 | 22.54 | 22.52 | 22.52 | 5,292 | -0.09(-0.39%) |
Jun 29, 2017 | 22.46 | 22.74 | 22.36 | 22.60 | 29,025 | +0.24(+1.06%) |
Jun 28, 2017 | 22.38 | 22.39 | 22.34 | 22.37 | 10,505 | +0.04(+0.20%) |
Jun 27, 2017 | 22.33 | 22.35 | 22.31 | 22.32 | 3,674 | +0.03(+0.12%) |
Jun 26, 2017 | 22.37 | 22.37 | 22.25 | 22.30 | 17,492 | -0.07(-0.31%) |
Jun 23, 2017 | 22.36 | 22.39 | 22.33 | 22.36 | 12,150 | -0.01(-0.03%) |
Jun 22, 2017 | 22.38 | 22.39 | 22.33 | 22.37 | 3,661 | -0.07(-0.29%) |
Jun 21, 2017 | 22.50 | 22.60 | 22.44 | 22.44 | 15,018 | -0.05(-0.24%) |
Jun 20, 2017 | 22.50 | 22.51 | 22.47 | 22.49 | 17,509 | -0.02(-0.10%) |
Jun 19, 2017 | 22.56 | 22.58 | 22.42 | 22.51 | 11,295 | -0.10(-0.45%) |
Jun 16, 2017 | 22.74 | 22.76 | 22.62 | 22.62 | 9,469 | -0.08(-0.36%) |
Jun 15, 2017 | 22.83 | 22.84 | 22.70 | 22.70 | 14,785 | -0.13(-0.59%) |
Jun 14, 2017 | 22.81 | 22.83 | 22.81 | 22.83 | 2,295 | +0.04(+0.16%) |
Jun 13, 2017 | 22.80 | 22.82 | 22.78 | 22.80 | 4,223 | -0.01(-0.05%) |
Jun 12, 2017 | 22.81 | 22.84 | 22.68 | 22.81 | 14,221 | -0.08(-0.35%) |
Jun 09, 2017 | 22.95 | 22.95 | 22.89 | 22.89 | 11,267 | -0.04(-0.19%) |
Jun 08, 2017 | 22.91 | 22.93 | 22.91 | 22.93 | 7,550 | -0.07(-0.31%) |
Jun 07, 2017 | 22.97 | 23.00 | 22.97 | 23.00 | 6,297 | +0.00(+0.00%) |
Jun 06, 2017 | 23.00 | 23.00 | 22.97 | 23.00 | 9,050 | +0.00(+0.00%) |
Jun 05, 2017 | 22.96 | 23.00 | 22.96 | 23.00 | 19,392 | +0.07(+0.29%) |
Jun 02, 2017 | 22.95 | 22.95 | 22.89 | 22.93 | 4,450 | +0.05(+0.21%) |