Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.61 | 20.66 | 20.61 | 20.66 | 14,355 | +0.14(+0.69%) |
Sep 28, 2017 | 20.50 | 20.52 | 20.50 | 20.52 | 1,277 | -0.04(-0.18%) |
Sep 27, 2017 | 20.55 | 20.55 | 20.45 | 20.55 | 19,348 | +0.01(+0.04%) |
Sep 26, 2017 | 20.55 | 20.55 | 20.55 | 20.55 | 6,530 | +0.03(+0.15%) |
Sep 25, 2017 | 20.67 | 20.67 | 20.52 | 20.52 | 10,151 | -0.15(-0.72%) |
Sep 22, 2017 | 20.76 | 20.76 | 20.67 | 20.67 | 3,851 | -0.08(-0.39%) |
Sep 21, 2017 | 20.64 | 20.75 | 20.64 | 20.75 | 2,784 | -0.11(-0.54%) |
Sep 20, 2017 | 20.82 | 20.86 | 20.82 | 20.86 | 9,627 | +0.08(+0.39%) |
Sep 19, 2017 | 20.73 | 20.81 | 20.73 | 20.78 | 3,357 | +0.04(+0.22%) |
Sep 18, 2017 | 20.72 | 20.81 | 20.71 | 20.73 | 28,785 | -0.01(-0.04%) |
Sep 15, 2017 | 20.73 | 20.76 | 20.73 | 20.74 | 12,691 | +0.09(+0.43%) |
Sep 14, 2017 | 20.65 | 20.68 | 20.65 | 20.65 | 8,604 | +0.02(+0.08%) |
Sep 13, 2017 | 20.66 | 20.67 | 20.64 | 20.64 | 4,539 | -0.13(-0.60%) |
Sep 11, 2017 | 20.76 | 20.76 | 20.76 | 0 | +0.16(+0.79%) | |
Sep 08, 2017 | 20.70 | 20.70 | 20.60 | 20.60 | 3,606 | -0.01(-0.07%) |
Sep 07, 2017 | 20.68 | 20.68 | 20.59 | 20.62 | 2,427 | +0.12(+0.57%) |
Sep 06, 2017 | 20.40 | 20.50 | 20.40 | 20.50 | 2,270 | +0.19(+0.95%) |
Sep 05, 2017 | 20.30 | 20.37 | 20.30 | 20.31 | 2,166 | -0.18(-0.90%) |
Sep 01, 2017 | 20.48 | 20.49 | 20.48 | 20.49 | 1,574 | +0.05(+0.25%) |
Aug 31, 2017 | 20.44 | 20.44 | 20.44 | 20.44 | 565 | +0.21(+1.02%) |
Aug 29, 2017 | 20.23 | 56 | -0.10(-0.47%) | |||
Aug 28, 2017 | 20.41 | 20.41 | 20.33 | 20.33 | 2,752 | +0.01(+0.07%) |
Aug 25, 2017 | 20.27 | 20.31 | 20.25 | 20.31 | 5,626 | +0.15(+0.73%) |
Aug 24, 2017 | 20.16 | 20.17 | 20.15 | 20.17 | 13,570 | +0.02(+0.11%) |
Aug 23, 2017 | 20.11 | 20.14 | 20.06 | 20.14 | 7,602 | -0.01(-0.07%) |
Aug 22, 2017 | 20.14 | 20.16 | 20.14 | 20.16 | 5,260 | +0.14(+0.70%) |
Aug 21, 2017 | 19.98 | 20.03 | 19.98 | 20.02 | 8,325 | +0.04(+0.19%) |
Aug 18, 2017 | 19.94 | 19.98 | 19.87 | 19.98 | 12,754 | +0.10(+0.52%) |
Aug 17, 2017 | 20.06 | 20.06 | 19.88 | 19.88 | 2,796 | -0.21(-1.03%) |
Aug 16, 2017 | 20.04 | 20.08 | 20.02 | 20.08 | 4,204 | +0.21(+1.04%) |
Aug 15, 2017 | 19.90 | 19.90 | 19.86 | 19.88 | 3,388 | -0.07(-0.37%) |
Aug 14, 2017 | 19.96 | 19.99 | 19.95 | 19.95 | 5,654 | +0.13(+0.65%) |
Aug 11, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 140 | -0.03(-0.17%) |
Aug 10, 2017 | 19.97 | 19.97 | 19.86 | 19.86 | 1,184 | -0.33(-1.66%) |
Aug 09, 2017 | 20.18 | 20.20 | 20.18 | 20.19 | 7,954 | -0.17(-0.82%) |
Aug 07, 2017 | 20.36 | 27 | +0.04(+0.18%) | |||
Aug 04, 2017 | 20.31 | 20.32 | 20.31 | 20.32 | 2,803 | +0.03(+0.15%) |
Aug 03, 2017 | 20.25 | 20.29 | 20.25 | 20.29 | 10,846 | +0.01(+0.04%) |
Aug 02, 2017 | 20.25 | 20.36 | 20.21 | 20.28 | 2,283 | -0.02(-0.11%) |
Aug 01, 2017 | 20.28 | 20.31 | 20.26 | 20.31 | 10,412 | +0.12(+0.59%) |
Jul 31, 2017 | 20.06 | 20.19 | 20.06 | 20.19 | 12,209 | +0.10(+0.48%) |
Jul 28, 2017 | 20.08 | 20.09 | 20.08 | 20.09 | 346 | -0.07(-0.37%) |
Jul 27, 2017 | 20.10 | 20.17 | 20.10 | 20.17 | 2,580 | -0.13(-0.62%) |
Jul 26, 2017 | 20.16 | 20.29 | 20.16 | 20.29 | 6,572 | +0.13(+0.66%) |
Jul 25, 2017 | 20.18 | 20.18 | 20.10 | 20.16 | 68,247 | +0.06(+0.30%) |
Jul 24, 2017 | 20.06 | 20.11 | 20.06 | 20.10 | 3,342 | -0.01(-0.05%) |
Jul 21, 2017 | 20.16 | 20.16 | 20.06 | 20.11 | 10,586 | -0.10(-0.50%) |
Jul 20, 2017 | 20.15 | 20.21 | 20.14 | 20.21 | 53,260 | +0.06(+0.27%) |
Jul 19, 2017 | 20.14 | 20.22 | 20.14 | 20.15 | 5,428 | +0.11(+0.54%) |
Jul 18, 2017 | 20.01 | 20.05 | 19.97 | 20.05 | 8,956 | +0.01(+0.07%) |
Jul 17, 2017 | 20.08 | 20.08 | 20.03 | 20.03 | 859 | +0.01(+0.04%) |
Jul 14, 2017 | 20.03 | 20.05 | 20.03 | 20.03 | 6,230 | +0.19(+0.95%) |
Jul 13, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 135 | -0.05(-0.24%) |
Jul 12, 2017 | 19.83 | 19.88 | 19.79 | 19.88 | 6,167 | +0.26(+1.32%) |
Jul 11, 2017 | 19.56 | 19.63 | 19.56 | 19.63 | 3,728 | +0.12(+0.61%) |
Jul 10, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 307 | +0.04(+0.23%) |
Jul 07, 2017 | 19.49 | 19.49 | 19.45 | 19.46 | 28,903 | +0.01(+0.04%) |
Jul 06, 2017 | 19.43 | 19.51 | 19.43 | 19.45 | 2,722 | -0.09(-0.46%) |
Jul 05, 2017 | 19.46 | 19.55 | 19.46 | 19.55 | 6,675 | -0.00(-0.03%) |