Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.37 | 23.37 | 23.37 | 11 | -0.10(-0.41%) | |
Sep 28, 2017 | 23.27 | 23.46 | 23.21 | 23.46 | 2,193 | +0.25(+1.09%) |
Sep 25, 2017 | 23.21 | 23.21 | 23.21 | 22 | +0.09(+0.38%) | |
Sep 21, 2017 | 23.12 | 23.12 | 23.12 | 24 | -0.28(-1.18%) | |
Sep 18, 2017 | 23.40 | 23.40 | 23.40 | 1 | +0.26(+1.13%) | |
Sep 15, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 248 | -0.10(-0.45%) |
Sep 12, 2017 | 23.24 | 23.24 | 23.24 | 143 | +0.49(+2.14%) | |
Sep 11, 2017 | 22.83 | 22.83 | 22.76 | 22.76 | 410 | +0.27(+1.20%) |
Sep 08, 2017 | 22.50 | 22.50 | 22.28 | 22.49 | 2,304 | +0.10(+0.47%) |
Sep 06, 2017 | 22.38 | 22.38 | 22.38 | 121 | +0.03(+0.12%) | |
Sep 05, 2017 | 22.33 | 22.55 | 22.33 | 22.36 | 2,318 | +0.36(+1.63%) |
Sep 01, 2017 | 21.94 | 22.00 | 21.94 | 22.00 | 455 | +0.05(+0.23%) |
Aug 31, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 2,301 | +0.06(+0.29%) |
Aug 30, 2017 | 22.00 | 22.01 | 21.86 | 21.88 | 1,891 | -0.38(-1.70%) |
Aug 29, 2017 | 22.07 | 22.26 | 22.07 | 22.26 | 1,495 | -0.08(-0.35%) |
Aug 28, 2017 | 22.32 | 22.34 | 22.32 | 22.34 | 1,907 | +0.08(+0.35%) |
Aug 24, 2017 | 22.26 | 22.26 | 22.26 | 145 | +0.17(+0.78%) | |
Aug 22, 2017 | 22.09 | 22.09 | 22.09 | 160 | -0.24(-1.09%) | |
Aug 21, 2017 | 22.33 | 22.33 | 22.33 | 22.33 | 259 | +0.30(+1.38%) |
Aug 18, 2017 | 22.27 | 22.27 | 22.03 | 22.03 | 1,703 | +0.02(+0.10%) |
Aug 17, 2017 | 22.01 | 22.01 | 22.01 | 22.01 | 275 | -0.15(-0.67%) |
Aug 16, 2017 | 22.26 | 22.35 | 22.16 | 22.16 | 6,680 | -0.19(-0.86%) |
Aug 15, 2017 | 22.35 | 22.35 | 22.25 | 22.35 | 1,166 | +0.37(+1.70%) |
Aug 11, 2017 | 21.97 | 21.97 | 21.97 | 824 | +0.12(+0.56%) | |
Aug 10, 2017 | 22.10 | 22.29 | 21.85 | 21.85 | 7,473 | -0.42(-1.88%) |
Aug 09, 2017 | 22.17 | 22.35 | 22.17 | 22.27 | 416 | -0.12(-0.54%) |
Aug 08, 2017 | 22.39 | 22.39 | 22.39 | 22.39 | 526 | +0.05(+0.23%) |
Aug 07, 2017 | 22.47 | 22.47 | 22.33 | 22.34 | 2,348 | -0.02(-0.08%) |
Aug 04, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 712 | +0.01(+0.04%) |
Aug 03, 2017 | 22.35 | 22.35 | 22.35 | 22.35 | 892 | +0.12(+0.55%) |
Aug 02, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 313 | -0.02(-0.08%) |
Aug 01, 2017 | 22.24 | 22.24 | 22.24 | 22.24 | 875 | -0.17(-0.74%) |
Jul 31, 2017 | 22.41 | 22.41 | 22.41 | 22.41 | 482 | +0.20(+0.92%) |
Jul 27, 2017 | 22.20 | 22.20 | 22.20 | 277 | -0.13(-0.60%) | |
Jul 26, 2017 | 22.49 | 22.49 | 22.34 | 22.34 | 858 | -0.02(-0.08%) |
Jul 25, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 833 | -0.01(-0.03%) |
Jul 24, 2017 | 22.47 | 22.47 | 22.36 | 22.36 | 2,750 | -0.01(-0.04%) |
Jul 21, 2017 | 22.50 | 22.35 | 22.37 | 2,652 | -0.12(-0.55%) | |
Jul 20, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 1,215 | +0.17(+0.74%) |
Jul 18, 2017 | 22.33 | 22.33 | 22.33 | 479 | +0.09(+0.39%) | |
Jul 17, 2017 | 22.27 | 22.54 | 22.24 | 22.24 | 1,792 | -0.03(-0.12%) |
Jul 14, 2017 | 22.30 | 22.30 | 22.30 | 22.27 | 686 | +0.06(+0.25%) |
Jul 13, 2017 | 22.29 | 22.29 | 22.21 | 22.21 | 3,520 | -0.01(-0.06%) |
Jul 12, 2017 | 22.27 | 22.27 | 22.23 | 22.23 | 1,477 | +0.20(+0.91%) |
Jul 11, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 198 | +0.03(+0.16%) |
Jul 10, 2017 | 22.03 | 22.03 | 21.99 | 21.99 | 535 | +0.17(+0.80%) |
Jul 07, 2017 | 21.77 | 21.83 | 21.77 | 21.82 | 930 | -0.04(-0.20%) |
Jul 06, 2017 | 21.86 | 21.86 | 21.86 | 21.86 | 486 | +0.02(+0.08%) |
Jul 05, 2017 | 21.82 | 21.96 | 21.82 | 21.84 | 3,249 | -0.03(-0.12%) |