Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.76 | 20.87 | 20.75 | 20.86 | 715,236 | +0.14(+0.67%) |
Sep 28, 2017 | 20.70 | 20.74 | 20.68 | 20.72 | 481,704 | +0.03(+0.17%) |
Sep 27, 2017 | 20.72 | 20.63 | 20.69 | 1,894,259 | +0.15(+0.71%) | |
Sep 26, 2017 | 20.54 | 20.58 | 20.50 | 20.54 | 857,945 | +0.01(+0.07%) |
Sep 25, 2017 | 20.54 | 20.58 | 20.50 | 20.53 | 1,616,527 | -0.06(-0.30%) |
Sep 22, 2017 | 20.58 | 20.60 | 20.56 | 20.59 | 693,761 | +0.02(+0.10%) |
Sep 21, 2017 | 20.58 | 20.59 | 20.54 | 20.57 | 968,325 | -0.05(-0.24%) |
Sep 20, 2017 | 20.51 | 20.62 | 20.47 | 20.62 | 948,464 | +0.08(+0.41%) |
Sep 19, 2017 | 20.54 | 20.54 | 20.51 | 20.54 | 749,652 | +0.02(+0.10%) |
Sep 18, 2017 | 20.54 | 20.55 | 20.50 | 20.52 | 601,515 | +0.06(+0.27%) |
Sep 15, 2017 | 20.44 | 20.47 | 20.41 | 20.46 | 854,835 | -0.03(-0.17%) |
Sep 14, 2017 | 20.47 | 20.51 | 20.44 | 20.49 | 4,093,582 | +0.03(+0.14%) |
Sep 13, 2017 | 20.44 | 20.50 | 20.44 | 20.47 | 998,842 | +0.02(+0.10%) |
Sep 12, 2017 | 20.47 | 20.49 | 20.43 | 20.45 | 985,800 | +0.05(+0.24%) |
Sep 11, 2017 | 20.29 | 20.40 | 20.29 | 20.40 | 584,399 | +0.34(+1.69%) |
Sep 08, 2017 | 20.05 | 20.09 | 20.04 | 20.06 | 702,682 | -0.03(-0.14%) |
Sep 07, 2017 | 20.11 | 20.13 | 20.03 | 20.09 | 1,136,993 | +0.01(+0.03%) |
Sep 06, 2017 | 20.02 | 20.12 | 19.99 | 20.08 | 930,355 | +0.24(+1.19%) |
Sep 05, 2017 | 20.02 | 20.03 | 19.80 | 19.84 | 1,473,853 | -0.23(-1.14%) |
Sep 01, 2017 | 20.07 | 20.12 | 20.05 | 20.07 | 674,825 | +0.10(+0.52%) |
Aug 31, 2017 | 20.00 | 20.01 | 19.92 | 19.97 | 1,808,735 | +0.10(+0.49%) |
Aug 30, 2017 | 19.84 | 19.89 | 19.82 | 19.87 | 1,496,659 | +0.06(+0.32%) |
Aug 29, 2017 | 19.64 | 19.81 | 19.62 | 19.81 | 1,229,471 | -0.11(-0.56%) |
Aug 28, 2017 | 20.02 | 20.02 | 19.91 | 19.92 | 819,568 | -0.10(-0.48%) |
Aug 25, 2017 | 20.08 | 20.13 | 20.00 | 20.02 | 1,088,232 | -0.02(-0.10%) |
Aug 24, 2017 | 20.14 | 20.14 | 20.04 | 20.04 | 2,294,100 | -0.02(-0.10%) |
Aug 23, 2017 | 20.03 | 20.08 | 20.00 | 20.06 | 663,632 | -0.09(-0.45%) |
Aug 22, 2017 | 20.07 | 20.15 | 20.07 | 20.15 | 800,655 | +0.21(+1.04%) |
Aug 21, 2017 | 20.02 | 20.02 | 19.87 | 19.94 | 945,032 | -0.09(-0.45%) |
Aug 18, 2017 | 20.02 | 20.10 | 19.97 | 20.03 | 1,241,343 | +0.01(+0.03%) |
Aug 17, 2017 | 20.21 | 20.23 | 20.02 | 20.02 | 2,090,687 | -0.19(-0.96%) |
Aug 16, 2017 | 20.31 | 20.32 | 20.20 | 20.22 | 1,027,288 | +0.06(+0.31%) |
Aug 15, 2017 | 20.17 | 20.18 | 20.10 | 20.16 | 821,812 | +0.08(+0.41%) |
Aug 14, 2017 | 20.05 | 20.11 | 20.04 | 20.07 | 2,290,897 | +0.28(+1.40%) |
Aug 11, 2017 | 19.84 | 19.87 | 19.78 | 19.80 | 1,019,058 | -0.08(-0.38%) |
Aug 10, 2017 | 20.06 | 20.06 | 19.87 | 19.87 | 1,253,431 | -0.35(-1.71%) |
Aug 09, 2017 | 20.15 | 20.22 | 20.12 | 20.22 | 1,019,775 | -0.09(-0.44%) |
Aug 08, 2017 | 20.31 | 20.44 | 20.29 | 20.31 | 1,034,328 | -0.04(-0.20%) |
Aug 07, 2017 | 20.34 | 20.35 | 20.32 | 20.35 | 971,968 | -0.01(-0.03%) |
Aug 04, 2017 | 20.29 | 20.39 | 20.28 | 20.36 | 1,172,871 | +0.25(+1.24%) |
Aug 03, 2017 | 20.13 | 20.16 | 20.09 | 20.11 | 1,095,330 | +0.01(+0.07%) |
Aug 02, 2017 | 20.16 | 20.17 | 20.04 | 20.09 | 1,350,558 | -0.05(-0.24%) |
Aug 01, 2017 | 20.18 | 20.22 | 20.13 | 20.14 | 1,382,238 | +0.16(+0.80%) |
Jul 31, 2017 | 20.13 | 20.13 | 19.96 | 19.98 | 718,112 | -0.12(-0.59%) |
Jul 28, 2017 | 20.08 | 20.10 | 20.02 | 20.10 | 2,124,630 | -0.12(-0.58%) |
Jul 27, 2017 | 20.27 | 20.27 | 20.13 | 20.22 | 1,145,541 | +0.03(+0.17%) |
Jul 26, 2017 | 20.24 | 20.27 | 20.16 | 20.18 | 1,144,423 | +0.06(+0.28%) |
Jul 25, 2017 | 20.21 | 20.22 | 20.11 | 20.13 | 685,384 | +0.03(+0.17%) |
Jul 24, 2017 | 20.07 | 20.10 | 20.00 | 20.09 | 556,959 | +0.00(+0.00%) |
Jul 21, 2017 | 20.09 | 20.12 | 19.97 | 20.09 | 2,778,578 | -0.21(-1.06%) |
Jul 20, 2017 | 20.43 | 20.43 | 20.26 | 20.31 | 1,338,666 | -0.09(-0.44%) |
Jul 19, 2017 | 20.30 | 20.40 | 20.29 | 20.40 | 1,091,990 | +0.13(+0.65%) |
Jul 18, 2017 | 20.22 | 20.27 | 20.18 | 20.27 | 5,624,381 | -0.16(-0.78%) |
Jul 17, 2017 | 20.45 | 20.45 | 20.40 | 20.43 | 582,153 | -0.07(-0.34%) |
Jul 14, 2017 | 20.40 | 20.52 | 20.38 | 20.49 | 533,039 | +0.03(+0.14%) |
Jul 13, 2017 | 20.44 | 20.48 | 20.40 | 20.47 | 1,036,590 | +0.10(+0.48%) |
Jul 12, 2017 | 20.34 | 20.40 | 20.33 | 20.37 | 826,318 | +0.21(+1.03%) |
Jul 11, 2017 | 20.13 | 20.16 | 20.05 | 20.16 | 1,635,372 | -0.01(-0.07%) |
Jul 10, 2017 | 20.09 | 20.18 | 20.09 | 20.18 | 3,854,111 | +0.08(+0.41%) |
Jul 07, 2017 | 20.02 | 20.11 | 20.00 | 20.09 | 631,028 | +0.10(+0.52%) |
Jul 06, 2017 | 19.97 | 20.08 | 19.95 | 19.99 | 2,720,180 | -0.20(-0.98%) |
Jul 05, 2017 | 20.17 | 20.24 | 20.11 | 20.19 | 3,566,264 | +0.05(+0.24%) |