Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.16 | 20.22 | 20.12 | 20.15 | 39,386 | +0.28(+1.42%) |
Sep 28, 2017 | 19.70 | 19.92 | 19.70 | 19.87 | 9,151 | -0.07(-0.34%) |
Sep 27, 2017 | 20.02 | 20.02 | 19.76 | 19.93 | 19,878 | -0.17(-0.85%) |
Sep 26, 2017 | 20.27 | 20.27 | 20.07 | 20.10 | 9,843 | -0.09(-0.42%) |
Sep 25, 2017 | 20.20 | 20.22 | 20.10 | 20.19 | 18,283 | -0.20(-0.96%) |
Sep 22, 2017 | 20.34 | 20.44 | 20.33 | 20.39 | 24,066 | +0.04(+0.21%) |
Sep 21, 2017 | 20.35 | 20.39 | 20.27 | 20.34 | 9,588 | +0.03(+0.17%) |
Sep 20, 2017 | 20.53 | 20.54 | 20.16 | 20.31 | 36,339 | -0.25(-1.20%) |
Sep 19, 2017 | 20.38 | 20.56 | 20.34 | 20.56 | 49,844 | +0.21(+1.05%) |
Sep 18, 2017 | 20.40 | 20.46 | 20.27 | 20.34 | 99,008 | -0.19(-0.91%) |
Sep 15, 2017 | 20.37 | 20.53 | 20.37 | 20.53 | 12,242 | +0.21(+1.05%) |
Sep 14, 2017 | 20.21 | 20.32 | 20.19 | 20.32 | 7,200 | +0.00(+0.00%) |
Sep 13, 2017 | 20.44 | 20.44 | 20.29 | 20.32 | 9,111 | -0.20(-1.00%) |
Sep 12, 2017 | 20.52 | 20.52 | 20.50 | 20.52 | 1,603 | -0.17(-0.82%) |
Sep 11, 2017 | 20.47 | 20.73 | 20.47 | 20.69 | 35,135 | +0.25(+1.21%) |
Sep 08, 2017 | 20.46 | 20.54 | 20.42 | 20.44 | 26,494 | +0.09(+0.42%) |
Sep 07, 2017 | 20.33 | 20.40 | 20.33 | 20.36 | 4,612 | +0.10(+0.50%) |
Sep 06, 2017 | 20.21 | 20.27 | 20.21 | 20.26 | 3,088 | +0.05(+0.25%) |
Sep 05, 2017 | 20.30 | 20.30 | 20.07 | 20.21 | 12,965 | -0.39(-1.90%) |
Sep 01, 2017 | 20.48 | 20.56 | 20.48 | 20.60 | 5,166 | +0.12(+0.58%) |
Aug 31, 2017 | 20.40 | 20.49 | 20.40 | 20.48 | 5,598 | -0.01(-0.04%) |
Aug 30, 2017 | 20.56 | 20.56 | 20.37 | 20.49 | 33,292 | -0.22(-1.07%) |
Aug 29, 2017 | 20.59 | 20.71 | 20.58 | 20.71 | 30,567 | -0.01(-0.04%) |
Aug 28, 2017 | 20.74 | 20.74 | 20.64 | 20.72 | 17,021 | -0.03(-0.12%) |
Aug 25, 2017 | 20.72 | 20.86 | 20.72 | 20.74 | 19,953 | +0.08(+0.37%) |
Aug 24, 2017 | 20.70 | 20.76 | 20.60 | 20.67 | 28,860 | -0.09(-0.45%) |
Aug 23, 2017 | 20.65 | 20.76 | 20.65 | 20.76 | 4,636 | +0.10(+0.50%) |
Aug 22, 2017 | 20.64 | 20.67 | 20.63 | 20.66 | 6,421 | +0.14(+0.66%) |
Aug 21, 2017 | 20.39 | 20.54 | 20.39 | 20.52 | 12,147 | -0.06(-0.29%) |
Aug 18, 2017 | 20.48 | 20.59 | 20.35 | 20.58 | 81,664 | +0.24(+1.17%) |
Aug 17, 2017 | 20.57 | 20.59 | 20.29 | 20.34 | 32,066 | -0.26(-1.24%) |
Aug 16, 2017 | 20.42 | 20.62 | 20.42 | 20.60 | 35,451 | +0.24(+1.19%) |
Aug 15, 2017 | 20.33 | 20.39 | 20.33 | 20.36 | 17,564 | -0.01(-0.06%) |
Aug 14, 2017 | 20.21 | 20.48 | 20.21 | 20.37 | 18,296 | +0.14(+0.72%) |
Aug 11, 2017 | 20.10 | 20.34 | 20.10 | 20.22 | 43,830 | +0.14(+0.68%) |
Aug 10, 2017 | 20.20 | 20.21 | 20.03 | 20.09 | 30,486 | -0.26(-1.30%) |
Aug 09, 2017 | 20.38 | 20.38 | 20.30 | 20.35 | 10,331 | +0.02(+0.08%) |
Aug 08, 2017 | 20.33 | 20.47 | 20.30 | 20.33 | 52,584 | +0.14(+0.67%) |
Aug 07, 2017 | 20.22 | 20.28 | 20.19 | 20.20 | 31,857 | -0.07(-0.34%) |
Aug 04, 2017 | 20.23 | 20.27 | 20.13 | 20.27 | 20,525 | +0.03(+0.17%) |
Aug 03, 2017 | 20.17 | 20.24 | 20.16 | 20.23 | 22,185 | -0.11(-0.54%) |
Aug 02, 2017 | 20.39 | 20.42 | 20.26 | 20.34 | 15,514 | +0.01(+0.04%) |
Aug 01, 2017 | 20.27 | 20.33 | 20.24 | 20.33 | 42,813 | -0.01(-0.04%) |
Jul 31, 2017 | 20.33 | 20.36 | 20.30 | 20.34 | 47,287 | +0.04(+0.21%) |
Jul 28, 2017 | 20.32 | 20.32 | 20.21 | 20.30 | 56,251 | +0.07(+0.34%) |
Jul 27, 2017 | 20.32 | 20.36 | 20.07 | 20.23 | 78,764 | -0.16(-0.79%) |
Jul 26, 2017 | 20.33 | 20.39 | 20.20 | 20.39 | 22,766 | +0.06(+0.29%) |
Jul 25, 2017 | 20.32 | 20.50 | 20.30 | 20.33 | 52,643 | +0.03(+0.13%) |
Jul 24, 2017 | 20.26 | 20.36 | 20.26 | 20.31 | 23,464 | +0.22(+1.10%) |
Jul 21, 2017 | 20.10 | 20.10 | 20.02 | 20.09 | 33,750 | -0.30(-1.46%) |
Jul 20, 2017 | 20.44 | 20.44 | 20.35 | 20.39 | 19,909 | -0.01(-0.04%) |
Jul 19, 2017 | 20.40 | 20.40 | 20.29 | 20.39 | 86,573 | +0.04(+0.21%) |
Jul 18, 2017 | 20.37 | 20.37 | 20.27 | 20.35 | 23,859 | -0.02(-0.08%) |
Jul 17, 2017 | 20.44 | 20.44 | 20.32 | 20.37 | 91,258 | -0.20(-0.95%) |
Jul 14, 2017 | 20.47 | 20.62 | 20.47 | 20.56 | 31,223 | +0.14(+0.71%) |
Jul 13, 2017 | 20.39 | 20.44 | 20.35 | 20.42 | 12,955 | -0.16(-0.79%) |
Jul 12, 2017 | 20.38 | 20.61 | 20.38 | 20.58 | 112,055 | +0.39(+1.94%) |
Jul 11, 2017 | 20.04 | 20.21 | 20.04 | 20.19 | 16,374 | +0.00(+0.00%) |
Jul 10, 2017 | 20.02 | 20.21 | 20.02 | 20.19 | 40,524 | -0.05(-0.25%) |
Jul 07, 2017 | 20.27 | 20.32 | 20.16 | 20.24 | 11,000 | -0.05(-0.25%) |
Jul 06, 2017 | 20.44 | 20.44 | 20.26 | 20.29 | 66,313 | -0.21(-1.04%) |
Jul 05, 2017 | 20.42 | 20.50 | 20.27 | 20.50 | 26,356 | -0.14(-0.68%) |