Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.40 | 19.40 | 19.37 | 19.37 | 2,440 | -0.01(-0.05%) |
Sep 28, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 2,681 | -0.01(-0.05%) |
Sep 27, 2017 | 19.41 | 19.42 | 19.39 | 19.39 | 1,500 | +0.02(+0.10%) |
Sep 26, 2017 | 19.37 | 19.38 | 19.37 | 19.37 | 3,352 | -0.01(-0.05%) |
Sep 25, 2017 | 19.39 | 19.39 | 19.37 | 19.38 | 4,758 | -0.02(-0.10%) |
Sep 22, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 1,374 | -0.01(-0.05%) |
Sep 21, 2017 | 19.42 | 19.45 | 19.40 | 19.41 | 2,176 | +0.02(+0.10%) |
Sep 20, 2017 | 19.44 | 19.45 | 19.39 | 19.39 | 1,514 | -0.08(-0.41%) |
Sep 19, 2017 | 19.40 | 19.47 | 19.40 | 19.47 | 4,497 | +0.11(+0.57%) |
Sep 18, 2017 | 19.37 | 19.44 | 19.36 | 19.36 | 5,984 | -0.02(-0.10%) |
Sep 15, 2017 | 19.39 | 19.39 | 19.38 | 19.38 | 1,616 | +0.00(+0.00%) |
Sep 14, 2017 | 19.34 | 19.38 | 19.34 | 19.38 | 5,094 | +0.04(+0.21%) |
Sep 13, 2017 | 19.40 | 19.40 | 19.34 | 19.34 | 3,347 | +0.00(+0.00%) |
Sep 12, 2017 | 19.40 | 19.40 | 19.33 | 19.34 | 4,538 | +0.00(+0.00%) |
Sep 11, 2017 | 19.30 | 19.38 | 19.30 | 19.34 | 7,297 | +0.05(+0.26%) |
Sep 08, 2017 | 19.33 | 19.36 | 19.28 | 19.29 | 3,499 | -0.07(-0.36%) |
Sep 07, 2017 | 19.37 | 19.38 | 19.34 | 19.36 | 2,803 | +0.01(+0.05%) |
Sep 06, 2017 | 19.39 | 19.41 | 19.35 | 19.35 | 1,776 | -0.08(-0.41%) |
Sep 05, 2017 | 19.43 | 19.43 | 19.42 | 19.43 | 2,185 | -0.02(-0.10%) |
Sep 01, 2017 | 19.37 | 19.45 | 19.36 | 19.45 | 4,405 | +0.02(+0.10%) |
Aug 31, 2017 | 19.43 | 19.43 | 19.43 | 19.43 | 1,965 | +0.04(+0.21%) |
Aug 30, 2017 | 19.36 | 19.39 | 19.29 | 19.39 | 4,008 | +0.03(+0.15%) |
Aug 29, 2017 | 19.31 | 19.37 | 19.31 | 19.36 | 3,922 | +0.03(+0.16%) |
Aug 28, 2017 | 19.32 | 19.33 | 19.32 | 19.33 | 2,150 | +0.02(+0.10%) |
Aug 25, 2017 | 19.35 | 19.37 | 19.30 | 19.31 | 3,906 | -0.02(-0.10%) |
Aug 24, 2017 | 19.30 | 19.33 | 19.28 | 19.33 | 3,757 | -0.02(-0.10%) |
Aug 23, 2017 | 19.29 | 19.35 | 19.29 | 19.35 | 1,965 | +0.03(+0.16%) |
Aug 22, 2017 | 19.28 | 19.32 | 19.28 | 19.32 | 3,207 | +0.02(+0.10%) |
Aug 21, 2017 | 19.30 | 19.30 | 19.29 | 19.30 | 2,657 | +0.07(+0.36%) |
Aug 18, 2017 | 19.23 | 19.28 | 19.23 | 19.23 | 3,286 | +0.05(+0.26%) |
Aug 17, 2017 | 19.36 | 19.36 | 19.18 | 19.18 | 16,942 | -0.13(-0.67%) |
Aug 16, 2017 | 19.30 | 19.37 | 19.30 | 19.31 | 4,483 | +0.02(+0.10%) |
Aug 15, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 1,334 | -0.08(-0.41%) |
Aug 14, 2017 | 19.30 | 19.38 | 19.30 | 19.37 | 15,666 | +0.19(+0.99%) |
Aug 11, 2017 | 19.28 | 19.28 | 19.18 | 19.18 | 5,485 | +0.01(+0.05%) |
Aug 10, 2017 | 19.32 | 19.32 | 19.17 | 19.17 | 9,447 | -0.16(-0.83%) |
Aug 09, 2017 | 19.40 | 19.40 | 19.33 | 19.33 | 17,194 | -0.12(-0.62%) |
Aug 08, 2017 | 19.53 | 19.53 | 19.45 | 19.45 | 6,408 | -0.11(-0.56%) |
Aug 04, 2017 | 19.53 | 19.56 | 19.51 | 19.56 | 4,562 | +0.01(+0.05%) |
Aug 03, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 3,472 | -0.03(-0.15%) |
Aug 02, 2017 | 19.51 | 19.58 | 19.51 | 19.58 | 1,014 | +0.03(+0.15%) |
Aug 01, 2017 | 19.52 | 19.55 | 19.51 | 19.55 | 4,126 | +0.03(+0.15%) |
Jul 31, 2017 | 19.57 | 19.57 | 19.52 | 19.52 | 2,770 | -0.01(-0.05%) |
Jul 28, 2017 | 19.51 | 19.53 | 19.51 | 19.53 | 1,371 | +0.08(+0.41%) |
Jul 27, 2017 | 19.48 | 19.55 | 19.44 | 19.45 | 31,498 | -0.03(-0.15%) |
Jul 26, 2017 | 19.44 | 19.48 | 19.44 | 19.48 | 6,511 | +0.14(+0.72%) |
Jul 25, 2017 | 19.49 | 19.51 | 19.34 | 19.34 | 19,504 | -0.10(-0.51%) |
Jul 24, 2017 | 19.44 | 19.44 | 19.42 | 19.44 | 1,556 | -0.10(-0.51%) |
Jul 21, 2017 | 19.60 | 19.60 | 19.54 | 19.54 | 3,169 | -0.10(-0.51%) |
Jul 20, 2017 | 19.57 | 19.64 | 19.57 | 19.64 | 42,463 | +0.07(+0.36%) |
Jul 19, 2017 | 19.50 | 19.58 | 19.50 | 19.57 | 15,708 | +0.07(+0.36%) |
Jul 18, 2017 | 19.52 | 19.56 | 19.48 | 19.50 | 8,006 | -0.04(-0.20%) |
Jul 17, 2017 | 19.51 | 19.55 | 19.51 | 19.54 | 3,007 | +0.09(+0.46%) |
Jul 14, 2017 | 19.41 | 19.50 | 19.41 | 19.45 | 12,274 | -0.03(-0.15%) |
Jul 13, 2017 | 19.41 | 19.52 | 19.40 | 19.48 | 11,548 | +0.08(+0.41%) |
Jul 12, 2017 | 19.32 | 19.41 | 19.32 | 19.40 | 4,605 | +0.09(+0.47%) |
Jul 11, 2017 | 19.33 | 19.36 | 19.29 | 19.31 | 3,855 | -0.02(-0.10%) |
Jul 10, 2017 | 19.27 | 19.36 | 19.27 | 19.33 | 1,418 | +0.03(+0.16%) |
Jul 07, 2017 | 19.35 | 19.35 | 19.29 | 19.30 | 6,635 | -0.05(-0.26%) |
Jul 06, 2017 | 19.38 | 19.38 | 19.35 | 19.35 | 4,686 | -0.06(-0.31%) |
Jul 05, 2017 | 19.41 | 19.41 | 19.37 | 19.41 | 4,710 | +0.00(+0.00%) |
Jul 04, 2017 | 19.41 | 19.41 | 19.36 | 19.41 | 4,515 | +0.03(+0.15%) |