Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2017 | 20.99 | 20.99 | 20.99 | 10 | +0.33(+1.58%) | |
Sep 26, 2017 | 20.62 | 20.66 | 20.62 | 20.66 | 19,860 | -0.58(-2.72%) |
Sep 21, 2017 | 21.24 | 21.24 | 21.24 | 12 | +0.09(+0.42%) | |
Sep 20, 2017 | 21.13 | 21.35 | 20.87 | 21.15 | 8,695 | -0.14(-0.66%) |
Sep 19, 2017 | 21.28 | 21.31 | 21.28 | 21.29 | 1,747 | -0.11(-0.51%) |
Sep 18, 2017 | 21.30 | 21.40 | 21.17 | 21.40 | 1,249 | +0.48(+2.29%) |
Sep 15, 2017 | 21.17 | 21.17 | 20.92 | 20.92 | 12,401 | -0.13(-0.62%) |
Sep 14, 2017 | 21.19 | 21.19 | 21.05 | 21.05 | 271 | -0.10(-0.47%) |
Sep 13, 2017 | 21.15 | 21.15 | 21.15 | 21.15 | 351 | -0.03(-0.14%) |
Sep 12, 2017 | 21.07 | 21.18 | 21.07 | 21.18 | 3,028 | +1.12(+5.58%) |
Sep 08, 2017 | 20.06 | 20.06 | 20.06 | 13 | +0.20(+1.01%) | |
Sep 07, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 231 | -0.34(-1.68%) |
Sep 06, 2017 | 20.24 | 20.35 | 20.20 | 20.20 | 3,500 | +0.36(+1.81%) |
Sep 05, 2017 | 20.29 | 20.29 | 19.84 | 19.84 | 2,238 | -0.81(-3.92%) |
Sep 01, 2017 | 20.65 | 20.65 | 20.65 | 20.65 | 2,135 | +0.38(+1.87%) |
Aug 31, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 671 | +0.00(+0.00%) |
Aug 30, 2017 | 20.34 | 20.34 | 20.27 | 20.27 | 350 | -0.63(-3.01%) |
Aug 29, 2017 | 20.92 | 20.92 | 20.89 | 20.90 | 1,795 | -0.28(-1.32%) |
Aug 28, 2017 | 21.18 | 21.18 | 21.18 | 21.18 | 1,895 | +0.70(+3.42%) |
Aug 23, 2017 | 20.48 | 20.48 | 20.48 | 58 | -0.37(-1.77%) | |
Aug 22, 2017 | 20.83 | 20.85 | 20.83 | 20.85 | 580 | -0.06(-0.29%) |
Aug 21, 2017 | 20.91 | 20.91 | 20.91 | 20.91 | 1,709 | -0.18(-0.85%) |
Aug 18, 2017 | 20.92 | 21.09 | 20.75 | 21.09 | 2,084 | +0.56(+2.73%) |
Aug 17, 2017 | 20.74 | 20.74 | 20.53 | 20.53 | 1,430 | -0.26(-1.25%) |
Aug 15, 2017 | 20.79 | 20.79 | 20.79 | 0 | -0.17(-0.81%) | |
Aug 14, 2017 | 20.93 | 20.96 | 20.80 | 20.96 | 2,430 | +0.36(+1.75%) |
Aug 11, 2017 | 20.69 | 20.69 | 20.56 | 20.60 | 21,805 | +0.02(+0.10%) |
Aug 10, 2017 | 20.79 | 20.79 | 20.58 | 20.58 | 4,900 | -0.47(-2.23%) |
Aug 09, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 2,285 | -0.33(-1.54%) |
Aug 08, 2017 | 21.38 | 21.38 | 21.38 | 21.38 | 1,708 | +0.30(+1.42%) |
Aug 04, 2017 | 21.08 | 21.08 | 21.08 | 3,262 | +0.03(+0.14%) | |
Aug 03, 2017 | 20.82 | 21.28 | 20.82 | 21.05 | 2,079 | +1.33(+6.74%) |
Aug 02, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 11,241 | +0.26(+1.34%) |
Jul 31, 2017 | 19.46 | 19.46 | 19.46 | 3 | -0.09(-0.46%) | |
Jul 28, 2017 | 19.76 | 19.76 | 19.55 | 19.55 | 875 | -0.38(-1.91%) |
Jul 26, 2017 | 19.93 | 19.93 | 19.93 | 25 | +0.04(+0.20%) | |
Jul 25, 2017 | 19.81 | 19.89 | 19.81 | 19.89 | 365 | +0.49(+2.53%) |
Jul 24, 2017 | 19.40 | 19.47 | 19.40 | 19.40 | 2,300 | +0.23(+1.20%) |
Jul 21, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 1,727 | -0.48(-2.44%) |
Jul 20, 2017 | 19.65 | 19.65 | 19.63 | 19.65 | 1,705 | +0.28(+1.45%) |
Jul 19, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 124 | +0.08(+0.41%) |
Jul 18, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 600 | -0.06(-0.33%) |
Jul 17, 2017 | 19.37 | 19.37 | 19.35 | 19.35 | 1,364 | -0.10(-0.50%) |
Jul 14, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 4,104 | -0.22(-1.12%) |
Jul 11, 2017 | 19.67 | 19.67 | 19.67 | 0 | -0.36(-1.80%) | |
Jul 07, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.13(+0.65%) | |
Jul 06, 2017 | 19.80 | 20.02 | 19.80 | 19.90 | 5,257 | +0.43(+2.21%) |
Jul 05, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 5,161 | +0.62(+3.29%) |