Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.92 | 22.94 | 22.76 | 22.86 | 9,996 | +0.09(+0.39%) |
Sep 28, 2017 | 22.88 | 22.89 | 22.74 | 22.77 | 8,590 | -0.10(-0.45%) |
Sep 27, 2017 | 22.88 | 22.88 | 22.88 | 22.88 | 413 | +0.09(+0.41%) |
Sep 26, 2017 | 22.75 | 22.88 | 22.70 | 22.78 | 8,750 | -0.11(-0.46%) |
Sep 25, 2017 | 22.95 | 22.95 | 22.84 | 22.89 | 4,951 | -0.24(-1.05%) |
Sep 22, 2017 | 22.99 | 23.13 | 22.95 | 23.13 | 17,252 | +0.08(+0.36%) |
Sep 21, 2017 | 22.92 | 23.05 | 22.92 | 23.05 | 471 | +0.08(+0.34%) |
Sep 20, 2017 | 23.07 | 23.12 | 22.97 | 22.97 | 1,133 | -0.02(-0.08%) |
Sep 19, 2017 | 23.03 | 23.03 | 22.93 | 22.99 | 5,669 | -0.03(-0.12%) |
Sep 18, 2017 | 23.04 | 23.14 | 22.96 | 23.02 | 2,768 | -0.04(-0.19%) |
Sep 15, 2017 | 22.95 | 23.23 | 22.95 | 23.06 | 7,816 | -0.13(-0.54%) |
Sep 14, 2017 | 23.17 | 23.19 | 23.01 | 23.19 | 4,448 | +0.00(+0.00%) |
Sep 13, 2017 | 23.19 | 23.19 | 23.07 | 23.19 | 3,860 | +0.00(+0.00%) |
Sep 12, 2017 | 23.07 | 23.19 | 23.07 | 23.19 | 3,034 | -0.06(-0.27%) |
Sep 11, 2017 | 23.40 | 23.40 | 22.90 | 23.25 | 5,301 | -0.16(-0.69%) |
Sep 08, 2017 | 23.39 | 23.43 | 23.23 | 23.41 | 8,375 | +0.06(+0.27%) |
Sep 07, 2017 | 23.35 | 23.39 | 23.27 | 23.35 | 10,541 | +0.13(+0.58%) |
Sep 06, 2017 | 23.16 | 23.21 | 23.12 | 23.21 | 5,781 | +0.05(+0.23%) |
Sep 05, 2017 | 23.19 | 23.30 | 23.12 | 23.16 | 4,032 | +0.12(+0.51%) |
Sep 01, 2017 | 23.08 | 23.11 | 23.02 | 23.04 | 8,832 | +0.16(+0.70%) |
Aug 31, 2017 | 22.85 | 22.94 | 22.75 | 22.88 | 30,430 | -0.04(-0.17%) |
Aug 30, 2017 | 22.88 | 23.08 | 22.88 | 22.92 | 5,500 | +0.01(+0.06%) |
Aug 29, 2017 | 22.88 | 23.03 | 22.81 | 22.91 | 9,223 | +0.08(+0.35%) |
Aug 28, 2017 | 22.84 | 22.90 | 22.80 | 22.83 | 4,490 | +0.05(+0.24%) |
Aug 25, 2017 | 22.69 | 22.78 | 22.69 | 22.77 | 3,777 | +0.12(+0.52%) |
Aug 24, 2017 | 22.66 | 22.67 | 22.66 | 22.66 | 545 | +0.00(+0.00%) |
Aug 23, 2017 | 22.70 | 22.75 | 22.66 | 22.66 | 2,359 | -0.13(-0.55%) |
Aug 22, 2017 | 22.70 | 22.78 | 22.65 | 22.78 | 1,792 | +0.08(+0.34%) |
Aug 21, 2017 | 22.59 | 22.71 | 22.59 | 22.70 | 4,167 | +0.07(+0.31%) |
Aug 18, 2017 | 22.74 | 22.74 | 22.63 | 22.63 | 1,657 | -0.09(-0.41%) |
Aug 17, 2017 | 22.72 | 22.73 | 22.57 | 22.73 | 2,554 | +0.16(+0.72%) |
Aug 16, 2017 | 22.60 | 22.74 | 22.52 | 22.57 | 8,219 | -0.13(-0.55%) |
Aug 15, 2017 | 22.53 | 22.72 | 22.53 | 22.69 | 4,238 | +0.05(+0.24%) |
Aug 14, 2017 | 22.63 | 22.73 | 22.63 | 22.64 | 2,328 | +0.01(+0.04%) |
Aug 11, 2017 | 22.59 | 22.73 | 22.59 | 22.63 | 2,291 | +0.03(+0.12%) |
Aug 10, 2017 | 22.66 | 22.77 | 22.60 | 22.60 | 3,926 | -0.09(-0.39%) |
Aug 09, 2017 | 22.64 | 22.73 | 22.51 | 22.69 | 21,984 | +0.23(+1.04%) |
Aug 08, 2017 | 22.53 | 22.53 | 22.46 | 22.46 | 8,903 | -0.08(-0.36%) |
Aug 07, 2017 | 22.49 | 22.54 | 22.45 | 22.54 | 5,660 | +0.06(+0.26%) |
Aug 04, 2017 | 22.49 | 22.52 | 22.45 | 22.48 | 2,562 | -0.01(-0.06%) |
Aug 03, 2017 | 22.49 | 22.57 | 22.49 | 22.49 | 2,845 | +0.00(+0.00%) |
Aug 02, 2017 | 22.40 | 22.50 | 22.40 | 22.49 | 2,805 | +0.10(+0.44%) |
Aug 01, 2017 | 22.47 | 22.47 | 22.38 | 22.40 | 2,820 | -0.13(-0.56%) |
Jul 31, 2017 | 22.43 | 22.53 | 22.43 | 22.52 | 16,879 | +0.13(+0.60%) |
Jul 28, 2017 | 22.36 | 22.48 | 22.36 | 22.39 | 1,365 | +0.01(+0.04%) |
Jul 27, 2017 | 22.40 | 22.40 | 22.34 | 22.38 | 1,868 | +0.02(+0.08%) |
Jul 26, 2017 | 22.35 | 22.42 | 22.31 | 22.36 | 5,532 | +0.03(+0.12%) |
Jul 25, 2017 | 22.38 | 22.44 | 22.31 | 22.33 | 4,954 | -0.09(-0.40%) |
Jul 24, 2017 | 22.38 | 22.45 | 22.38 | 22.42 | 3,544 | +0.04(+0.20%) |
Jul 21, 2017 | 22.31 | 22.39 | 22.31 | 22.38 | 5,055 | +0.06(+0.28%) |
Jul 20, 2017 | 22.31 | 22.39 | 22.31 | 22.31 | 4,346 | -0.06(-0.28%) |
Jul 19, 2017 | 22.33 | 22.40 | 22.31 | 22.38 | 5,456 | +0.04(+0.16%) |
Jul 18, 2017 | 22.33 | 22.44 | 22.31 | 22.34 | 6,731 | +0.03(+0.12%) |
Jul 17, 2017 | 22.25 | 22.37 | 22.25 | 22.31 | 6,334 | +0.04(+0.20%) |
Jul 14, 2017 | 22.35 | 22.36 | 22.22 | 22.27 | 923 | +0.11(+0.49%) |
Jul 13, 2017 | 22.16 | 22.16 | 22.16 | 22.16 | 302 | +0.00(+0.02%) |
Jul 12, 2017 | 22.21 | 22.21 | 22.10 | 22.16 | 5,700 | +0.00(+0.02%) |
Jul 11, 2017 | 22.14 | 22.20 | 22.08 | 22.15 | 1,712 | +0.03(+0.12%) |
Jul 10, 2017 | 22.05 | 22.13 | 22.05 | 22.13 | 829 | +0.04(+0.20%) |
Jul 07, 2017 | 22.14 | 22.14 | 22.08 | 22.08 | 1,583 | -0.04(-0.20%) |
Jul 06, 2017 | 22.14 | 22.14 | 22.13 | 22.13 | 625 | +0.06(+0.29%) |
Jul 05, 2017 | 22.14 | 22.19 | 22.05 | 22.06 | 16,431 | -0.10(-0.47%) |