Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.73 | 19.84 | 19.57 | 19.66 | 515,138 | -0.07(-0.33%) |
Sep 28, 2017 | 19.47 | 19.78 | 19.47 | 19.73 | 414,897 | +0.27(+1.41%) |
Sep 27, 2017 | 19.77 | 19.78 | 19.42 | 19.45 | 469,374 | -0.29(-1.45%) |
Sep 26, 2017 | 20.01 | 20.01 | 19.69 | 19.74 | 531,520 | -0.27(-1.37%) |
Sep 25, 2017 | 20.02 | 20.08 | 19.97 | 20.01 | 156,170 | +0.01(+0.03%) |
Sep 22, 2017 | 20.19 | 20.21 | 19.97 | 20.01 | 282,410 | -0.12(-0.60%) |
Sep 21, 2017 | 20.05 | 20.23 | 19.99 | 20.13 | 221,426 | +0.09(+0.44%) |
Sep 20, 2017 | 19.97 | 20.19 | 19.92 | 20.04 | 465,081 | +0.09(+0.44%) |
Sep 19, 2017 | 20.08 | 20.08 | 19.93 | 19.95 | 240,657 | -0.07(-0.33%) |
Sep 18, 2017 | 20.07 | 20.16 | 19.94 | 20.02 | 708,409 | -0.02(-0.08%) |
Sep 15, 2017 | 20.22 | 20.27 | 19.99 | 20.03 | 680,718 | -0.09(-0.46%) |
Sep 14, 2017 | 20.02 | 20.17 | 19.93 | 20.13 | 162,980 | +0.08(+0.38%) |
Sep 13, 2017 | 20.36 | 20.36 | 20.03 | 20.05 | 224,983 | -0.26(-1.30%) |
Sep 12, 2017 | 20.58 | 20.62 | 20.29 | 20.31 | 214,578 | -0.30(-1.44%) |
Sep 11, 2017 | 20.64 | 20.66 | 20.56 | 20.61 | 191,192 | -0.04(-0.21%) |
Sep 08, 2017 | 20.57 | 20.71 | 20.49 | 20.66 | 217,027 | +0.04(+0.21%) |
Sep 07, 2017 | 20.45 | 20.63 | 20.39 | 20.61 | 284,678 | +0.24(+1.19%) |
Sep 06, 2017 | 20.24 | 20.63 | 20.18 | 20.37 | 238,760 | +0.10(+0.52%) |
Sep 05, 2017 | 20.25 | 20.33 | 20.12 | 20.27 | 357,769 | -0.01(-0.03%) |
Sep 01, 2017 | 20.21 | 20.29 | 20.18 | 20.27 | 220,681 | +0.16(+0.82%) |
Aug 31, 2017 | 20.05 | 20.20 | 19.92 | 20.11 | 711,011 | +0.18(+0.88%) |
Aug 30, 2017 | 20.01 | 20.02 | 19.89 | 19.93 | 255,559 | -0.15(-0.74%) |
Aug 29, 2017 | 20.12 | 20.24 | 19.96 | 20.08 | 205,678 | -0.09(-0.44%) |
Aug 28, 2017 | 20.28 | 20.30 | 20.08 | 20.17 | 200,793 | -0.07(-0.33%) |
Aug 25, 2017 | 20.09 | 20.27 | 20.01 | 20.23 | 244,008 | +0.13(+0.66%) |
Aug 24, 2017 | 20.12 | 20.19 | 20.02 | 20.10 | 182,074 | +0.03(+0.14%) |
Aug 23, 2017 | 19.74 | 20.09 | 19.74 | 20.07 | 234,706 | +0.24(+1.22%) |
Aug 22, 2017 | 19.86 | 19.90 | 19.78 | 19.83 | 495,025 | +0.02(+0.08%) |
Aug 21, 2017 | 19.79 | 19.90 | 19.79 | 19.81 | 153,577 | -0.01(-0.06%) |
Aug 18, 2017 | 19.86 | 19.89 | 19.74 | 19.83 | 260,848 | +0.09(+0.47%) |
Aug 17, 2017 | 19.80 | 19.98 | 19.73 | 19.73 | 209,766 | +0.09(+0.44%) |
Aug 16, 2017 | 19.53 | 19.68 | 19.53 | 19.65 | 217,099 | +0.19(+1.00%) |
Aug 15, 2017 | 19.44 | 19.60 | 19.42 | 19.45 | 196,195 | -0.03(-0.17%) |
Aug 14, 2017 | 19.48 | 19.67 | 19.44 | 19.48 | 205,028 | -0.03(-0.14%) |
Aug 11, 2017 | 19.16 | 19.55 | 18.86 | 19.51 | 319,807 | +0.08(+0.42%) |
Aug 10, 2017 | 19.38 | 19.46 | 19.25 | 19.43 | 185,962 | +0.03(+0.14%) |
Aug 09, 2017 | 19.50 | 19.55 | 19.35 | 19.40 | 298,159 | -0.20(-1.02%) |
Aug 08, 2017 | 19.61 | 19.65 | 19.53 | 19.60 | 299,236 | -0.07(-0.36%) |
Aug 07, 2017 | 19.51 | 19.71 | 19.51 | 19.67 | 112,819 | +0.11(+0.58%) |
Aug 04, 2017 | 19.65 | 19.72 | 19.46 | 19.56 | 453,479 | -0.08(-0.41%) |
Aug 03, 2017 | 19.66 | 19.80 | 19.59 | 19.64 | 347,753 | -0.20(-1.01%) |
Aug 02, 2017 | 19.61 | 19.91 | 19.60 | 19.84 | 393,093 | +0.15(+0.77%) |
Aug 01, 2017 | 19.62 | 19.82 | 19.51 | 19.69 | 198,933 | +0.04(+0.22%) |
Jul 31, 2017 | 19.56 | 19.72 | 19.41 | 19.65 | 292,166 | +0.12(+0.63%) |
Jul 28, 2017 | 19.31 | 19.55 | 19.31 | 19.52 | 283,802 | +0.35(+1.83%) |
Jul 27, 2017 | 19.27 | 19.27 | 18.99 | 19.17 | 256,726 | -0.10(-0.53%) |
Jul 26, 2017 | 19.07 | 19.33 | 19.01 | 19.27 | 264,951 | +0.15(+0.79%) |
Jul 25, 2017 | 19.25 | 19.31 | 19.04 | 19.12 | 242,109 | -0.12(-0.64%) |
Jul 24, 2017 | 19.25 | 19.26 | 19.12 | 19.25 | 191,994 | -0.01(-0.03%) |
Jul 21, 2017 | 19.10 | 19.27 | 19.02 | 19.25 | 215,185 | +0.12(+0.62%) |
Jul 20, 2017 | 19.00 | 19.19 | 18.97 | 19.13 | 174,567 | +0.19(+0.99%) |
Jul 19, 2017 | 18.95 | 19.01 | 18.92 | 18.94 | 309,167 | +0.09(+0.46%) |
Jul 18, 2017 | 18.85 | 18.95 | 18.73 | 18.86 | 294,794 | +0.09(+0.46%) |
Jul 17, 2017 | 18.77 | 18.84 | 18.72 | 18.77 | 288,900 | -0.03(-0.17%) |
Jul 14, 2017 | 18.75 | 18.89 | 18.66 | 18.80 | 377,615 | +0.14(+0.75%) |
Jul 13, 2017 | 18.77 | 18.82 | 18.62 | 18.66 | 337,699 | -0.12(-0.63%) |
Jul 12, 2017 | 18.63 | 18.90 | 18.62 | 18.78 | 569,883 | +0.21(+1.13%) |
Jul 11, 2017 | 18.65 | 18.69 | 18.45 | 18.57 | 369,174 | -0.11(-0.61%) |
Jul 10, 2017 | 18.68 | 18.75 | 18.60 | 18.69 | 339,672 | +0.03(+0.14%) |
Jul 07, 2017 | 18.70 | 18.71 | 18.52 | 18.66 | 333,410 | -0.03(-0.14%) |
Jul 06, 2017 | 18.84 | 18.85 | 18.64 | 18.69 | 366,936 | -0.18(-0.94%) |
Jul 05, 2017 | 18.79 | 18.90 | 18.64 | 18.86 | 426,536 | -0.03(-0.14%) |