Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.72 | 21.85 | 21.72 | 21.83 | 5,757 | +0.14(+0.62%) |
Sep 28, 2017 | 21.57 | 21.70 | 21.57 | 21.70 | 17,698 | +0.05(+0.22%) |
Sep 27, 2017 | 21.52 | 21.70 | 21.52 | 21.65 | 10,171 | +0.30(+1.41%) |
Sep 26, 2017 | 21.36 | 21.42 | 21.33 | 21.35 | 16,156 | +0.02(+0.09%) |
Sep 25, 2017 | 21.43 | 21.43 | 21.24 | 21.33 | 77,922 | -0.06(-0.30%) |
Sep 22, 2017 | 21.15 | 21.39 | 21.15 | 21.39 | 183,310 | +0.18(+0.84%) |
Sep 21, 2017 | 21.26 | 21.26 | 21.17 | 21.21 | 3,174 | +0.03(+0.16%) |
Sep 20, 2017 | 21.17 | 21.21 | 21.15 | 21.18 | 2,370 | -0.05(-0.26%) |
Sep 19, 2017 | 21.20 | 21.24 | 21.20 | 21.23 | 4,364 | +0.07(+0.32%) |
Sep 18, 2017 | 21.18 | 21.23 | 21.16 | 21.16 | 7,647 | +0.08(+0.37%) |
Sep 15, 2017 | 21.06 | 21.10 | 21.06 | 21.09 | 48,182 | +0.07(+0.32%) |
Sep 14, 2017 | 20.97 | 21.04 | 20.97 | 21.02 | 7,374 | +0.07(+0.32%) |
Sep 13, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 656 | +0.00(+0.00%) |
Sep 12, 2017 | 20.92 | 20.95 | 20.88 | 20.95 | 2,814 | +0.16(+0.75%) |
Sep 11, 2017 | 20.74 | 20.80 | 20.73 | 20.79 | 1,670 | +0.21(+1.00%) |
Sep 08, 2017 | 20.55 | 20.59 | 20.47 | 20.59 | 2,689 | +0.02(+0.10%) |
Sep 07, 2017 | 20.67 | 20.67 | 20.50 | 20.57 | 3,794 | -0.03(-0.17%) |
Sep 06, 2017 | 20.58 | 20.60 | 20.55 | 20.60 | 3,945 | -0.01(-0.04%) |
Sep 05, 2017 | 20.76 | 20.76 | 20.49 | 20.61 | 55,771 | -0.20(-0.98%) |
Sep 01, 2017 | 20.80 | 20.82 | 20.78 | 20.81 | 3,207 | +0.08(+0.40%) |
Aug 31, 2017 | 20.70 | 20.75 | 20.70 | 20.73 | 2,247 | +0.17(+0.82%) |
Aug 30, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 1,042 | +0.18(+0.87%) |
Aug 29, 2017 | 20.25 | 20.43 | 20.25 | 20.39 | 31,909 | +0.05(+0.26%) |
Aug 28, 2017 | 20.47 | 20.47 | 20.31 | 20.33 | 19,956 | +0.01(+0.07%) |
Aug 25, 2017 | 20.32 | 20.40 | 20.31 | 20.32 | 16,995 | +0.08(+0.38%) |
Aug 24, 2017 | 20.30 | 20.35 | 20.24 | 20.24 | 8,456 | -0.03(-0.14%) |
Aug 23, 2017 | 20.29 | 20.34 | 20.27 | 20.27 | 37,756 | -0.17(-0.82%) |
Aug 22, 2017 | 20.39 | 20.44 | 20.30 | 20.44 | 6,367 | +0.24(+1.18%) |
Aug 21, 2017 | 20.22 | 20.24 | 20.20 | 20.20 | 2,595 | -0.08(-0.40%) |
Aug 18, 2017 | 20.24 | 20.31 | 20.24 | 20.28 | 3,845 | -0.10(-0.49%) |
Aug 17, 2017 | 20.50 | 20.50 | 20.38 | 20.38 | 786 | -0.21(-1.01%) |
Aug 16, 2017 | 20.65 | 20.70 | 20.59 | 20.59 | 2,902 | +0.06(+0.28%) |
Aug 15, 2017 | 20.64 | 20.64 | 20.53 | 20.53 | 3,944 | -0.05(-0.24%) |
Aug 14, 2017 | 20.59 | 20.64 | 20.58 | 20.58 | 4,779 | +0.23(+1.14%) |
Aug 11, 2017 | 20.19 | 20.36 | 20.19 | 20.35 | 3,738 | +0.04(+0.20%) |
Aug 10, 2017 | 20.38 | 20.38 | 20.30 | 20.31 | 1,805 | -0.34(-1.65%) |
Aug 09, 2017 | 20.73 | 20.73 | 20.59 | 20.65 | 7,782 | -0.24(-1.16%) |
Aug 08, 2017 | 20.84 | 20.96 | 20.84 | 20.89 | 2,621 | +0.02(+0.12%) |
Aug 07, 2017 | 20.83 | 20.87 | 20.83 | 20.87 | 1,811 | +0.11(+0.52%) |
Aug 04, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 6,361 | +0.04(+0.21%) |
Aug 03, 2017 | 20.71 | 20.74 | 20.71 | 20.72 | 547 | -0.01(-0.03%) |
Aug 02, 2017 | 20.87 | 20.87 | 20.63 | 20.72 | 3,158 | -0.16(-0.78%) |
Aug 01, 2017 | 20.80 | 20.89 | 20.80 | 20.89 | 2,540 | +0.10(+0.49%) |
Jul 31, 2017 | 21.00 | 21.00 | 20.77 | 20.79 | 3,049 | -0.06(-0.28%) |
Jul 28, 2017 | 20.96 | 20.96 | 20.81 | 20.84 | 14,885 | -0.07(-0.32%) |
Jul 27, 2017 | 21.15 | 21.15 | 20.88 | 20.91 | 9,332 | -0.15(-0.69%) |
Jul 26, 2017 | 21.10 | 21.13 | 21.06 | 21.06 | 1,588 | -0.06(-0.28%) |
Jul 25, 2017 | 21.06 | 21.19 | 21.06 | 21.11 | 5,600 | +0.07(+0.35%) |
Jul 24, 2017 | 21.09 | 21.09 | 21.04 | 21.04 | 1,133 | -0.01(-0.05%) |
Jul 21, 2017 | 21.11 | 21.11 | 21.07 | 21.05 | 2,342 | -0.16(-0.78%) |
Jul 20, 2017 | 21.22 | 21.22 | 21.16 | 21.22 | 4,500 | +0.01(+0.07%) |
Jul 19, 2017 | 21.11 | 21.23 | 21.11 | 21.20 | 19,590 | +0.22(+1.06%) |
Jul 18, 2017 | 20.95 | 20.98 | 20.92 | 20.98 | 2,848 | -0.10(-0.48%) |
Jul 17, 2017 | 21.00 | 21.08 | 20.99 | 21.08 | 19,527 | +0.06(+0.29%) |
Jul 14, 2017 | 20.91 | 21.02 | 20.91 | 21.02 | 9,025 | +0.12(+0.56%) |
Jul 13, 2017 | 20.77 | 20.94 | 20.77 | 20.90 | 3,963 | +0.02(+0.10%) |
Jul 12, 2017 | 20.88 | 20.94 | 20.86 | 20.88 | 2,473 | +0.18(+0.88%) |
Jul 11, 2017 | 20.72 | 20.74 | 20.60 | 20.70 | 4,558 | -0.04(-0.18%) |
Jul 10, 2017 | 20.61 | 20.74 | 20.60 | 20.74 | 18,056 | +0.08(+0.37%) |
Jul 07, 2017 | 20.55 | 20.67 | 20.55 | 20.66 | 1,208 | +0.14(+0.66%) |
Jul 06, 2017 | 20.46 | 20.52 | 20.46 | 20.52 | 5,076 | -0.11(-0.52%) |
Jul 05, 2017 | 20.62 | 20.68 | 20.62 | 20.63 | 1,787 | -0.07(-0.35%) |