Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.01 | 20.10 | 20.01 | 20.07 | 64,111 | +0.02(+0.11%) |
Sep 28, 2017 | 20.47 | 20.47 | 20.00 | 20.05 | 25,489 | +0.01(+0.07%) |
Sep 27, 2017 | 20.28 | 20.28 | 19.95 | 20.04 | 71,148 | -0.07(-0.36%) |
Sep 26, 2017 | 20.25 | 20.25 | 20.04 | 20.11 | 10,355 | +0.06(+0.32%) |
Sep 25, 2017 | 20.05 | 20.10 | 20.00 | 20.05 | 12,801 | -0.04(-0.19%) |
Sep 22, 2017 | 20.24 | 20.24 | 20.04 | 20.08 | 293,485 | -0.05(-0.26%) |
Sep 21, 2017 | 20.19 | 20.21 | 20.10 | 20.14 | 16,549 | -0.00(-0.02%) |
Sep 20, 2017 | 20.24 | 20.26 | 20.14 | 20.14 | 195,039 | -0.10(-0.49%) |
Sep 19, 2017 | 20.23 | 20.24 | 20.20 | 20.24 | 14,502 | +0.00(+0.00%) |
Sep 18, 2017 | 20.17 | 20.25 | 20.17 | 20.24 | 8,591 | +0.00(+0.00%) |
Sep 15, 2017 | 20.25 | 21.09 | 20.14 | 20.24 | 23,015 | +0.04(+0.18%) |
Sep 14, 2017 | 20.33 | 20.33 | 20.01 | 20.20 | 8,206 | +0.07(+0.36%) |
Sep 13, 2017 | 20.19 | 20.19 | 20.13 | 20.13 | 8,041 | -0.06(-0.30%) |
Sep 12, 2017 | 20.20 | 20.23 | 20.14 | 20.19 | 11,404 | -0.06(-0.28%) |
Sep 11, 2017 | 20.14 | 20.26 | 20.13 | 20.25 | 16,891 | +0.20(+0.99%) |
Sep 08, 2017 | 19.95 | 20.08 | 19.95 | 20.05 | 10,954 | +0.14(+0.68%) |
Sep 07, 2017 | 19.95 | 19.95 | 19.86 | 19.91 | 17,403 | +0.03(+0.13%) |
Sep 06, 2017 | 19.96 | 19.96 | 19.85 | 19.89 | 6,279 | +0.03(+0.14%) |
Sep 05, 2017 | 19.94 | 19.94 | 19.84 | 19.86 | 7,604 | -0.16(-0.80%) |
Sep 01, 2017 | 20.09 | 20.09 | 20.01 | 20.02 | 154,668 | -0.03(-0.16%) |
Aug 31, 2017 | 20.08 | 20.08 | 19.98 | 20.05 | 21,942 | +0.08(+0.40%) |
Aug 30, 2017 | 19.95 | 20.00 | 19.91 | 19.97 | 5,571 | +0.01(+0.07%) |
Aug 29, 2017 | 19.95 | 19.97 | 19.93 | 19.96 | 23,699 | +0.03(+0.16%) |
Aug 28, 2017 | 19.92 | 19.94 | 19.87 | 19.93 | 29,941 | -0.04(-0.18%) |
Aug 25, 2017 | 19.91 | 20.00 | 19.91 | 19.96 | 7,237 | +0.06(+0.29%) |
Aug 24, 2017 | 20.21 | 20.21 | 19.87 | 19.91 | 11,160 | -0.11(-0.54%) |
Aug 23, 2017 | 20.25 | 20.25 | 19.98 | 20.01 | 7,060 | -0.04(-0.18%) |
Aug 22, 2017 | 20.21 | 20.21 | 19.97 | 20.05 | 14,718 | +0.10(+0.50%) |
Aug 21, 2017 | 19.86 | 19.95 | 19.83 | 19.95 | 6,831 | +0.05(+0.25%) |
Aug 18, 2017 | 20.15 | 20.98 | 19.81 | 19.90 | 2,791 | -0.01(-0.07%) |
Aug 17, 2017 | 20.01 | 20.37 | 19.91 | 19.91 | 12,252 | -0.21(-1.03%) |
Aug 16, 2017 | 20.15 | 20.15 | 20.07 | 20.12 | 12,185 | +0.08(+0.40%) |
Aug 15, 2017 | 20.30 | 20.30 | 20.02 | 20.04 | 5,086 | +0.05(+0.23%) |
Aug 14, 2017 | 20.23 | 20.23 | 19.94 | 20.00 | 4,946 | +0.05(+0.27%) |
Aug 11, 2017 | 20.08 | 20.08 | 19.86 | 19.94 | 11,900 | +0.00(+0.00%) |
Aug 10, 2017 | 19.96 | 19.97 | 19.87 | 19.94 | 9,810 | -0.06(-0.32%) |
Aug 09, 2017 | 19.99 | 20.00 | 19.98 | 20.00 | 6,206 | +0.01(+0.05%) |
Aug 08, 2017 | 20.27 | 20.27 | 19.94 | 20.00 | 8,073 | +0.00(+0.02%) |
Aug 07, 2017 | 20.27 | 20.27 | 19.99 | 19.99 | 15,110 | +0.01(+0.05%) |
Aug 04, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 862 | -0.05(-0.25%) |
Aug 03, 2017 | 19.97 | 20.04 | 19.94 | 20.03 | 4,922 | +0.08(+0.38%) |
Aug 02, 2017 | 19.92 | 19.97 | 19.91 | 19.96 | 4,096 | -0.02(-0.11%) |
Aug 01, 2017 | 19.92 | 19.98 | 19.89 | 19.98 | 11,792 | +0.07(+0.34%) |
Jul 31, 2017 | 19.92 | 19.94 | 19.91 | 19.91 | 2,809 | +0.09(+0.43%) |
Jul 28, 2017 | 19.86 | 19.87 | 19.81 | 19.82 | 4,210 | +0.00(+0.02%) |
Jul 27, 2017 | 19.84 | 19.85 | 19.79 | 19.82 | 7,527 | -0.03(-0.16%) |
Jul 26, 2017 | 19.90 | 19.90 | 19.84 | 19.85 | 10,661 | -0.02(-0.13%) |
Jul 25, 2017 | 19.75 | 19.89 | 19.75 | 19.88 | 6,296 | +0.01(+0.05%) |
Jul 24, 2017 | 19.90 | 19.90 | 19.83 | 19.87 | 14,566 | +0.01(+0.04%) |
Jul 21, 2017 | 19.87 | 19.89 | 19.86 | 19.86 | 1,543 | -0.00(-0.01%) |
Jul 20, 2017 | 19.83 | 19.86 | 19.83 | 19.86 | 2,645 | +0.03(+0.15%) |
Jul 19, 2017 | 19.79 | 19.83 | 19.77 | 19.83 | 5,525 | +0.09(+0.46%) |
Jul 18, 2017 | 19.63 | 19.77 | 19.63 | 19.74 | 5,972 | -0.03(-0.14%) |
Jul 17, 2017 | 19.73 | 19.78 | 19.73 | 19.77 | 7,912 | +0.05(+0.23%) |
Jul 14, 2017 | 19.69 | 19.74 | 19.69 | 19.72 | 4,046 | +0.05(+0.27%) |
Jul 13, 2017 | 19.63 | 19.70 | 19.63 | 19.67 | 7,398 | -0.02(-0.11%) |
Jul 12, 2017 | 19.65 | 19.73 | 19.65 | 19.69 | 14,435 | +0.09(+0.48%) |
Jul 11, 2017 | 19.73 | 19.73 | 19.52 | 19.60 | 5,118 | -0.05(-0.23%) |
Jul 10, 2017 | 19.75 | 19.75 | 19.64 | 19.64 | 4,291 | -0.02(-0.09%) |
Jul 07, 2017 | 19.30 | 19.72 | 19.30 | 19.66 | 4,078 | +0.11(+0.55%) |
Jul 06, 2017 | 19.58 | 19.63 | 19.55 | 19.55 | 3,586 | -0.11(-0.55%) |
Jul 05, 2017 | 19.67 | 19.70 | 19.66 | 19.66 | 3,689 | -0.11(-0.55%) |