Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.54 | 20.69 | 20.54 | 20.66 | 48,392 | +0.12(+0.60%) |
Sep 28, 2017 | 20.51 | 20.56 | 20.49 | 20.54 | 21,085 | -0.03(-0.13%) |
Sep 27, 2017 | 20.46 | 20.57 | 20.45 | 20.56 | 75,519 | +0.12(+0.58%) |
Sep 26, 2017 | 20.46 | 20.46 | 20.42 | 20.45 | 5,348 | +0.05(+0.24%) |
Sep 25, 2017 | 20.45 | 20.46 | 20.37 | 20.40 | 7,113 | -0.13(-0.65%) |
Sep 22, 2017 | 20.51 | 20.53 | 20.47 | 20.53 | 8,368 | +0.03(+0.13%) |
Sep 21, 2017 | 20.51 | 20.54 | 20.50 | 20.50 | 5,918 | -0.02(-0.11%) |
Sep 20, 2017 | 20.52 | 20.54 | 20.49 | 20.53 | 12,529 | +0.05(+0.26%) |
Sep 19, 2017 | 20.50 | 20.51 | 20.45 | 20.47 | 12,069 | +0.00(+0.02%) |
Sep 18, 2017 | 20.45 | 20.48 | 20.43 | 20.47 | 5,614 | +0.12(+0.58%) |
Sep 15, 2017 | 20.34 | 20.35 | 20.30 | 20.35 | 67,379 | -0.06(-0.27%) |
Sep 14, 2017 | 20.39 | 20.42 | 20.38 | 20.41 | 9,832 | -0.01(-0.07%) |
Sep 13, 2017 | 20.43 | 20.44 | 20.40 | 20.42 | 30,628 | -0.01(-0.04%) |
Sep 12, 2017 | 20.46 | 20.46 | 20.41 | 20.43 | 13,524 | +0.03(+0.16%) |
Sep 11, 2017 | 20.29 | 20.39 | 20.29 | 20.39 | 69,501 | +0.28(+1.40%) |
Sep 08, 2017 | 20.16 | 20.16 | 20.11 | 20.11 | 18,905 | -0.05(-0.25%) |
Sep 07, 2017 | 20.15 | 20.19 | 20.14 | 20.16 | 5,768 | -0.01(-0.06%) |
Sep 06, 2017 | 20.09 | 20.18 | 20.09 | 20.17 | 14,007 | +0.17(+0.84%) |
Sep 05, 2017 | 20.17 | 20.17 | 19.98 | 20.01 | 18,028 | -0.26(-1.28%) |
Sep 01, 2017 | 20.29 | 20.29 | 20.24 | 20.27 | 11,723 | +0.03(+0.17%) |
Aug 31, 2017 | 20.25 | 20.25 | 20.17 | 20.23 | 12,762 | +0.12(+0.59%) |
Aug 30, 2017 | 20.09 | 20.14 | 20.07 | 20.11 | 7,557 | +0.07(+0.34%) |
Aug 29, 2017 | 19.98 | 20.09 | 19.96 | 20.05 | 28,728 | -0.03(-0.15%) |
Aug 28, 2017 | 20.17 | 20.17 | 20.06 | 20.08 | 6,796 | -0.06(-0.30%) |
Aug 25, 2017 | 20.20 | 20.22 | 20.14 | 20.14 | 13,948 | +0.00(+0.01%) |
Aug 24, 2017 | 20.14 | 20.17 | 20.11 | 20.14 | 29,699 | +0.01(+0.07%) |
Aug 23, 2017 | 20.11 | 20.13 | 20.09 | 20.12 | 10,181 | -0.03(-0.16%) |
Aug 22, 2017 | 20.08 | 20.15 | 20.08 | 20.15 | 22,669 | +0.20(+1.00%) |
Aug 21, 2017 | 20.03 | 20.03 | 19.94 | 19.95 | 8,552 | -0.05(-0.23%) |
Aug 18, 2017 | 19.95 | 20.04 | 19.92 | 20.00 | 17,590 | +0.02(+0.08%) |
Aug 17, 2017 | 20.13 | 20.14 | 19.98 | 19.98 | 20,943 | -0.18(-0.87%) |
Aug 16, 2017 | 20.23 | 20.23 | 20.16 | 20.16 | 8,660 | +0.06(+0.30%) |
Aug 15, 2017 | 20.16 | 20.22 | 20.07 | 20.10 | 7,712 | +0.03(+0.13%) |
Aug 14, 2017 | 19.98 | 20.09 | 19.98 | 20.07 | 4,007 | +0.20(+0.98%) |
Aug 11, 2017 | 19.87 | 19.89 | 19.84 | 19.88 | 41,110 | -0.03(-0.15%) |
Aug 10, 2017 | 20.05 | 20.05 | 19.90 | 19.91 | 13,726 | -0.34(-1.66%) |
Aug 09, 2017 | 20.14 | 20.24 | 20.14 | 20.24 | 11,594 | -0.08(-0.38%) |
Aug 08, 2017 | 20.39 | 20.39 | 20.29 | 20.32 | 11,088 | -0.02(-0.11%) |
Aug 07, 2017 | 20.26 | 20.35 | 20.26 | 20.34 | 7,071 | +0.03(+0.15%) |
Aug 04, 2017 | 20.21 | 20.31 | 20.21 | 20.31 | 8,846 | +0.13(+0.64%) |
Aug 03, 2017 | 20.21 | 20.21 | 20.16 | 20.18 | 8,137 | -0.04(-0.19%) |
Aug 02, 2017 | 20.24 | 20.24 | 20.14 | 20.22 | 30,571 | +0.00(+0.00%) |
Aug 01, 2017 | 20.27 | 20.27 | 20.18 | 20.22 | 13,003 | +0.20(+0.99%) |
Jul 31, 2017 | 20.17 | 20.17 | 20.01 | 20.02 | 57,109 | -0.08(-0.38%) |
Jul 28, 2017 | 20.11 | 20.11 | 20.06 | 20.10 | 10,026 | -0.01(-0.04%) |
Jul 27, 2017 | 20.23 | 20.23 | 20.05 | 20.11 | 73,383 | -0.06(-0.32%) |
Jul 26, 2017 | 20.22 | 20.22 | 20.15 | 20.17 | 12,382 | +0.04(+0.19%) |
Jul 25, 2017 | 20.16 | 20.16 | 20.11 | 20.13 | 239,718 | +0.04(+0.20%) |
Jul 24, 2017 | 19.99 | 20.09 | 19.99 | 20.09 | 29,080 | +0.02(+0.08%) |
Jul 21, 2017 | 20.14 | 20.14 | 20.02 | 20.08 | 58,047 | -0.16(-0.79%) |
Jul 20, 2017 | 20.28 | 20.28 | 20.17 | 20.24 | 27,599 | +0.02(+0.11%) |
Jul 19, 2017 | 20.20 | 20.23 | 20.17 | 20.21 | 34,808 | +0.09(+0.45%) |
Jul 18, 2017 | 20.08 | 20.12 | 20.04 | 20.12 | 40,944 | -0.04(-0.19%) |
Jul 17, 2017 | 20.11 | 20.18 | 20.11 | 20.16 | 25,183 | -0.05(-0.26%) |
Jul 14, 2017 | 20.15 | 20.21 | 20.13 | 20.21 | 79,440 | +0.05(+0.26%) |
Jul 13, 2017 | 20.11 | 20.17 | 20.10 | 20.16 | 169,107 | +0.07(+0.34%) |
Jul 12, 2017 | 20.10 | 20.14 | 20.07 | 20.09 | 103,783 | +0.15(+0.76%) |
Jul 11, 2017 | 19.91 | 19.95 | 19.85 | 19.94 | 33,026 | +0.05(+0.27%) |
Jul 10, 2017 | 19.86 | 19.89 | 19.85 | 19.88 | 11,908 | +0.04(+0.22%) |
Jul 07, 2017 | 19.77 | 19.85 | 19.75 | 19.84 | 3,453 | +0.08(+0.42%) |
Jul 06, 2017 | 19.76 | 19.82 | 19.76 | 19.76 | 24,012 | -0.16(-0.80%) |
Jul 05, 2017 | 19.83 | 19.93 | 19.83 | 19.92 | 14,171 | -0.00(-0.02%) |