Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 22.94 | 22.94 | 22.94 | 4 | -0.13(-0.56%) | |
Oct 24, 2017 | 23.07 | 23.07 | 23.07 | 4 | +0.23(+1.01%) | |
Oct 23, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 274 | -0.28(-1.21%) |
Oct 20, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 2,263 | -0.07(-0.30%) |
Oct 19, 2017 | 23.18 | 23.23 | 23.18 | 23.19 | 2,045 | -0.01(-0.04%) |
Oct 18, 2017 | 23.07 | 23.20 | 23.07 | 23.20 | 622 | +0.13(+0.55%) |
Oct 17, 2017 | 22.98 | 23.07 | 22.98 | 23.07 | 300 | -0.06(-0.27%) |
Oct 16, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 102 | -0.12(-0.50%) |
Oct 13, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 175 | -0.02(-0.08%) |
Oct 11, 2017 | 23.27 | 23.27 | 23.27 | 94 | +0.16(+0.70%) | |
Oct 06, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.01(-0.06%) | |
Oct 04, 2017 | 23.12 | 84 | -0.14(-0.61%) | |||
Sep 29, 2017 | 23.27 | 77 | +0.05(+0.24%) | |||
Sep 28, 2017 | 23.15 | 23.29 | 23.15 | 23.21 | 1,057 | +0.07(+0.28%) |
Sep 27, 2017 | 23.25 | 23.25 | 23.12 | 23.14 | 494 | -0.10(-0.41%) |
Sep 26, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 608 | -0.04(-0.17%) |
Sep 25, 2017 | 23.30 | 23.30 | 23.15 | 23.28 | 2,426 | +0.06(+0.24%) |
Sep 22, 2017 | 23.30 | 23.30 | 23.22 | 23.22 | 454 | +0.07(+0.32%) |
Sep 20, 2017 | 23.15 | 120 | +0.13(+0.56%) | |||
Sep 19, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 363 | -0.08(-0.35%) |
Sep 18, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 152 | -0.03(-0.11%) |
Sep 15, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 514 | +0.07(+0.30%) |
Sep 14, 2017 | 23.03 | 23.08 | 23.03 | 23.06 | 1,650 | -0.07(-0.32%) |
Sep 13, 2017 | 23.17 | 23.17 | 23.08 | 23.13 | 3,549 | -0.04(-0.17%) |
Sep 12, 2017 | 23.10 | 23.17 | 23.10 | 23.17 | 349 | +0.17(+0.74%) |
Sep 11, 2017 | 22.97 | 23.00 | 22.97 | 23.00 | 321 | +0.09(+0.41%) |
Sep 07, 2017 | 22.91 | 79 | +0.19(+0.81%) | |||
Sep 06, 2017 | 22.72 | 22.72 | 22.72 | 22.72 | 524 | -0.00(-0.00%) |
Aug 29, 2017 | 22.72 | 157 | +0.06(+0.26%) | |||
Aug 28, 2017 | 22.84 | 22.84 | 22.66 | 22.66 | 4,840 | -0.04(-0.18%) |
Aug 25, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 109 | +0.07(+0.31%) |
Aug 24, 2017 | 22.58 | 22.63 | 22.58 | 22.63 | 1,920 | +0.13(+0.58%) |
Aug 23, 2017 | 22.53 | 22.53 | 22.50 | 22.50 | 702 | -0.19(-0.84%) |
Aug 22, 2017 | 22.74 | 22.74 | 22.68 | 22.69 | 2,763 | -0.22(-0.96%) |
Aug 21, 2017 | 22.94 | 22.96 | 22.91 | 22.91 | 850 | +0.13(+0.57%) |
Aug 18, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 200 | -0.23(-1.00%) |
Aug 17, 2017 | 23.20 | 23.20 | 23.00 | 23.01 | 2,182 | -0.17(-0.73%) |
Aug 16, 2017 | 23.12 | 23.18 | 23.12 | 23.18 | 1,451 | +0.03(+0.13%) |
Aug 15, 2017 | 23.02 | 23.18 | 23.00 | 23.15 | 2,530 | -0.07(-0.31%) |
Aug 14, 2017 | 23.59 | 23.59 | 23.22 | 23.22 | 6,522 | -0.50(-2.10%) |
Aug 11, 2017 | 23.82 | 23.82 | 23.72 | 23.72 | 3,151 | +0.04(+0.17%) |
Aug 10, 2017 | 24.09 | 24.09 | 23.68 | 23.68 | 1,950 | -0.26(-1.09%) |
Aug 09, 2017 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | +0.00(+0.00%) |
Aug 08, 2017 | 23.79 | 23.94 | 23.79 | 23.94 | 1,065 | -0.07(-0.29%) |
Aug 07, 2017 | 23.90 | 24.01 | 23.88 | 24.01 | 2,450 | +0.40(+1.69%) |
Aug 04, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 500 | -0.12(-0.51%) |
Aug 03, 2017 | 23.52 | 23.74 | 23.52 | 23.73 | 1,027 | +0.30(+1.28%) |
Aug 02, 2017 | 23.51 | 23.52 | 23.43 | 23.43 | 1,899 | -0.09(-0.38%) |