Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.91 | 20.93 | 20.91 | 20.93 | 20,337 | +0.05(+0.24%) |
Sep 28, 2017 | 20.88 | 20.92 | 20.88 | 20.88 | 94,265 | -0.03(-0.16%) |
Sep 27, 2017 | 20.90 | 20.91 | 20.87 | 20.91 | 120,077 | +0.03(+0.16%) |
Sep 26, 2017 | 20.88 | 20.90 | 20.87 | 20.88 | 54,900 | +0.02(+0.08%) |
Sep 25, 2017 | 20.91 | 20.91 | 20.86 | 20.86 | 92,019 | -0.02(-0.12%) |
Sep 22, 2017 | 20.90 | 20.91 | 20.88 | 20.89 | 24,359 | +0.00(+0.00%) |
Sep 21, 2017 | 20.87 | 20.91 | 20.86 | 20.89 | 153,203 | +0.03(+0.15%) |
Sep 20, 2017 | 20.87 | 20.87 | 20.86 | 20.86 | 28,440 | -0.01(-0.03%) |
Sep 19, 2017 | 20.86 | 20.88 | 20.85 | 20.86 | 162,206 | +0.01(+0.04%) |
Sep 18, 2017 | 20.88 | 20.88 | 20.85 | 20.86 | 43,963 | -0.02(-0.12%) |
Sep 15, 2017 | 20.88 | 20.89 | 20.87 | 20.88 | 86,775 | +0.01(+0.04%) |
Sep 14, 2017 | 20.86 | 20.87 | 20.85 | 20.87 | 42,889 | +0.02(+0.08%) |
Sep 13, 2017 | 20.84 | 20.86 | 20.84 | 20.86 | 80,337 | +0.01(+0.04%) |
Sep 12, 2017 | 20.88 | 20.88 | 20.82 | 20.85 | 163,339 | -0.02(-0.08%) |
Sep 11, 2017 | 20.88 | 20.88 | 20.86 | 20.86 | 33,068 | -0.02(-0.12%) |
Sep 08, 2017 | 20.86 | 20.89 | 20.86 | 20.89 | 229,373 | +0.02(+0.12%) |
Sep 07, 2017 | 20.88 | 20.88 | 20.86 | 20.86 | 31,780 | -0.01(-0.04%) |
Sep 06, 2017 | 20.88 | 20.89 | 20.86 | 20.87 | 78,594 | -0.02(-0.08%) |
Sep 05, 2017 | 20.87 | 20.89 | 20.86 | 20.89 | 162,815 | +0.03(+0.14%) |
Sep 01, 2017 | 20.88 | 20.88 | 20.86 | 20.86 | 28,045 | -0.01(-0.07%) |
Aug 31, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 48,153 | +0.02(+0.12%) |
Aug 30, 2017 | 20.85 | 20.85 | 20.83 | 20.85 | 14,918 | +0.01(+0.06%) |
Aug 29, 2017 | 20.83 | 20.86 | 20.83 | 20.84 | 47,103 | +0.01(+0.06%) |
Aug 28, 2017 | 20.87 | 20.87 | 20.80 | 20.83 | 170,276 | -0.02(-0.12%) |
Aug 25, 2017 | 20.84 | 20.85 | 20.84 | 20.85 | 8,581 | +0.01(+0.04%) |
Aug 24, 2017 | 20.87 | 20.87 | 20.84 | 20.84 | 31,864 | -0.02(-0.09%) |
Aug 23, 2017 | 20.85 | 20.87 | 20.85 | 20.86 | 8,495 | -0.04(-0.19%) |
Aug 22, 2017 | 20.87 | 20.91 | 20.84 | 20.90 | 1,043,303 | +0.07(+0.32%) |
Aug 21, 2017 | 20.86 | 20.86 | 20.82 | 20.83 | 61,738 | +0.00(+0.00%) |
Aug 18, 2017 | 20.87 | 20.87 | 20.80 | 20.83 | 194,470 | -0.03(-0.16%) |
Aug 17, 2017 | 20.87 | 20.87 | 20.84 | 20.87 | 85,133 | -0.00(-0.00%) |
Aug 16, 2017 | 20.88 | 20.88 | 20.86 | 20.87 | 23,511 | -0.02(-0.08%) |
Aug 15, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 82,840 | +0.01(+0.04%) |
Aug 14, 2017 | 20.86 | 20.88 | 20.84 | 20.88 | 90,968 | +0.01(+0.04%) |
Aug 11, 2017 | 20.86 | 20.89 | 20.85 | 20.87 | 122,497 | +0.00(+0.00%) |
Aug 10, 2017 | 20.86 | 20.87 | 20.85 | 20.87 | 43,326 | +0.01(+0.04%) |
Aug 09, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 38,375 | -0.01(-0.04%) |
Aug 08, 2017 | 20.83 | 20.88 | 20.83 | 20.87 | 116,974 | +0.00(+0.00%) |
Aug 07, 2017 | 20.85 | 20.87 | 20.84 | 20.87 | 107,139 | +0.01(+0.04%) |
Aug 04, 2017 | 20.86 | 20.87 | 20.84 | 20.86 | 63,492 | -0.01(-0.03%) |
Aug 03, 2017 | 20.86 | 20.87 | 20.85 | 20.86 | 46,124 | +0.01(+0.06%) |
Aug 02, 2017 | 20.83 | 20.86 | 20.83 | 20.85 | 39,663 | -0.02(-0.07%) |
Aug 01, 2017 | 20.84 | 20.90 | 20.84 | 20.87 | 515,460 | +0.04(+0.19%) |
Jul 31, 2017 | 20.84 | 20.84 | 20.82 | 20.83 | 37,422 | +0.02(+0.12%) |
Jul 28, 2017 | 20.85 | 20.85 | 20.80 | 20.80 | 94,071 | -0.02(-0.11%) |
Jul 27, 2017 | 20.84 | 20.84 | 20.82 | 20.83 | 31,925 | -0.00(-0.02%) |
Jul 26, 2017 | 20.82 | 20.85 | 20.81 | 20.83 | 55,087 | -0.01(-0.06%) |
Jul 25, 2017 | 20.84 | 20.85 | 20.82 | 20.85 | 110,735 | +0.01(+0.04%) |
Jul 24, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 74,264 | +0.00(+0.00%) |
Jul 21, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 27,829 | +0.01(+0.04%) |
Jul 20, 2017 | 20.80 | 20.98 | 20.80 | 20.83 | 179,827 | +0.00(+0.02%) |
Jul 19, 2017 | 20.83 | 20.84 | 20.81 | 20.82 | 77,444 | -0.01(-0.03%) |
Jul 18, 2017 | 20.83 | 20.84 | 20.81 | 20.83 | 55,263 | -0.01(-0.03%) |
Jul 17, 2017 | 20.82 | 20.84 | 20.81 | 20.84 | 20,506 | +0.00(+0.00%) |
Jul 14, 2017 | 20.82 | 20.84 | 20.81 | 20.84 | 48,832 | +0.01(+0.04%) |
Jul 13, 2017 | 20.82 | 20.83 | 20.81 | 20.83 | 19,653 | +0.00(+0.00%) |
Jul 12, 2017 | 20.80 | 20.83 | 20.80 | 20.83 | 23,390 | +0.03(+0.13%) |
Jul 11, 2017 | 20.81 | 20.82 | 20.79 | 20.80 | 216,062 | -0.02(-0.09%) |
Jul 10, 2017 | 20.81 | 20.83 | 20.80 | 20.82 | 63,115 | +0.01(+0.04%) |
Jul 07, 2017 | 20.81 | 20.82 | 20.80 | 20.81 | 33,101 | +0.02(+0.12%) |
Jul 06, 2017 | 20.80 | 20.81 | 20.78 | 20.79 | 10,556 | -0.02(-0.12%) |
Jul 05, 2017 | 20.80 | 20.81 | 20.80 | 20.81 | 36,980 | -0.01(-0.04%) |