Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.11 | 20.18 | 20.04 | 20.18 | 35,665 | +0.00(+0.00%) |
Sep 28, 2017 | 20.18 | 20.26 | 20.16 | 20.18 | 94,971 | +0.08(+0.40%) |
Sep 27, 2017 | 19.93 | 20.13 | 19.93 | 20.10 | 118,899 | -0.03(-0.15%) |
Sep 26, 2017 | 19.98 | 20.14 | 19.95 | 20.13 | 86,205 | +0.07(+0.35%) |
Sep 25, 2017 | 20.08 | 20.14 | 19.95 | 20.06 | 57,871 | -0.18(-0.89%) |
Sep 22, 2017 | 20.22 | 20.33 | 20.20 | 20.24 | 68,685 | +0.13(+0.65%) |
Sep 21, 2017 | 20.03 | 20.25 | 19.99 | 20.11 | 62,432 | +0.02(+0.10%) |
Sep 20, 2017 | 20.10 | 20.28 | 19.95 | 20.09 | 34,683 | +0.02(+0.10%) |
Sep 19, 2017 | 19.93 | 20.10 | 19.93 | 20.07 | 68,537 | +0.34(+1.72%) |
Sep 18, 2017 | 19.82 | 19.91 | 19.63 | 19.73 | 160,859 | +0.00(+0.00%) |
Sep 15, 2017 | 19.69 | 19.75 | 19.61 | 19.73 | 105,322 | +0.08(+0.41%) |
Sep 14, 2017 | 19.47 | 19.66 | 19.39 | 19.65 | 147,253 | -0.72(-3.53%) |
Sep 13, 2017 | 20.29 | 20.38 | 20.25 | 20.37 | 96,990 | -0.02(-0.10%) |
Sep 12, 2017 | 20.20 | 20.45 | 20.16 | 20.39 | 55,548 | +0.29(+1.42%) |
Sep 11, 2017 | 19.99 | 20.14 | 19.91 | 20.10 | 51,686 | +0.07(+0.37%) |
Sep 08, 2017 | 19.79 | 20.07 | 19.75 | 20.03 | 214,293 | +0.20(+1.01%) |
Sep 07, 2017 | 19.86 | 19.93 | 19.80 | 19.83 | 27,070 | -0.03(-0.15%) |
Sep 06, 2017 | 19.84 | 19.87 | 19.78 | 19.86 | 86,979 | -0.01(-0.05%) |
Sep 05, 2017 | 19.89 | 19.89 | 19.74 | 19.87 | 108,375 | -0.26(-1.29%) |
Sep 01, 2017 | 20.03 | 20.15 | 20.03 | 20.13 | 40,378 | +0.03(+0.15%) |
Aug 31, 2017 | 19.79 | 20.10 | 19.77 | 20.10 | 60,056 | +0.40(+2.03%) |
Aug 30, 2017 | 19.62 | 19.72 | 19.60 | 19.70 | 35,263 | +0.08(+0.39%) |
Aug 29, 2017 | 19.58 | 19.63 | 19.56 | 19.62 | 259,931 | +0.04(+0.22%) |
Aug 28, 2017 | 19.50 | 19.58 | 19.50 | 19.58 | 70,688 | +0.08(+0.41%) |
Aug 25, 2017 | 19.51 | 19.59 | 19.50 | 19.50 | 122,598 | +0.00(+0.00%) |
Aug 24, 2017 | 19.57 | 19.61 | 19.48 | 19.50 | 197,513 | +0.00(+0.00%) |
Aug 23, 2017 | 19.46 | 19.52 | 19.45 | 19.50 | 37,210 | -0.09(-0.46%) |
Aug 22, 2017 | 19.51 | 19.60 | 19.48 | 19.59 | 61,582 | +0.12(+0.62%) |
Aug 21, 2017 | 19.45 | 19.59 | 19.45 | 19.47 | 41,353 | -0.01(-0.05%) |
Aug 18, 2017 | 19.53 | 19.55 | 19.44 | 19.48 | 171,416 | -0.25(-1.27%) |
Aug 17, 2017 | 19.76 | 19.82 | 19.68 | 19.73 | 44,581 | -0.01(-0.05%) |
Aug 16, 2017 | 19.74 | 19.78 | 19.62 | 19.74 | 37,665 | +0.16(+0.82%) |
Aug 15, 2017 | 19.42 | 19.58 | 19.41 | 19.58 | 53,248 | +0.16(+0.82%) |
Aug 14, 2017 | 19.50 | 19.53 | 19.40 | 19.42 | 156,209 | -0.38(-1.92%) |
Aug 11, 2017 | 19.66 | 19.81 | 19.64 | 19.80 | 45,025 | +0.08(+0.41%) |
Aug 10, 2017 | 19.90 | 19.90 | 19.66 | 19.72 | 72,156 | -0.32(-1.60%) |
Aug 09, 2017 | 19.83 | 20.05 | 19.83 | 20.04 | 82,309 | +0.09(+0.45%) |
Aug 08, 2017 | 19.90 | 19.95 | 19.83 | 19.95 | 47,295 | +0.05(+0.25%) |
Aug 07, 2017 | 19.84 | 19.92 | 19.77 | 19.90 | 64,767 | -0.10(-0.50%) |
Aug 04, 2017 | 20.03 | 20.09 | 19.94 | 20.00 | 65,034 | -0.03(-0.15%) |
Aug 03, 2017 | 20.09 | 20.14 | 19.84 | 20.03 | 156,165 | -0.04(-0.22%) |
Aug 02, 2017 | 20.18 | 20.21 | 19.98 | 20.07 | 50,178 | -0.07(-0.37%) |
Aug 01, 2017 | 20.19 | 20.25 | 20.13 | 20.15 | 213,664 | +0.27(+1.36%) |
Jul 31, 2017 | 19.86 | 20.00 | 19.83 | 19.88 | 657,166 | +0.09(+0.45%) |
Jul 28, 2017 | 19.84 | 19.88 | 19.72 | 19.79 | 1,432,534 | -0.32(-1.62%) |
Jul 27, 2017 | 20.11 | 20.20 | 20.05 | 20.11 | 33,899 | +0.10(+0.52%) |
Jul 26, 2017 | 19.82 | 20.02 | 19.79 | 20.01 | 56,600 | +0.07(+0.35%) |
Jul 25, 2017 | 20.05 | 20.11 | 19.83 | 19.94 | 26,046 | +0.07(+0.35%) |
Jul 24, 2017 | 19.64 | 19.87 | 19.61 | 19.87 | 36,862 | +0.06(+0.30%) |
Jul 21, 2017 | 20.04 | 20.04 | 19.70 | 19.81 | 34,658 | -0.20(-1.00%) |
Jul 20, 2017 | 20.07 | 20.09 | 19.90 | 20.01 | 52,451 | -0.06(-0.30%) |
Jul 19, 2017 | 20.02 | 20.12 | 19.97 | 20.07 | 78,843 | +0.01(+0.05%) |
Jul 18, 2017 | 20.02 | 20.16 | 20.02 | 20.06 | 63,632 | -0.40(-1.96%) |
Jul 17, 2017 | 20.70 | 20.72 | 20.40 | 20.46 | 25,234 | -0.44(-2.11%) |
Jul 14, 2017 | 20.77 | 20.93 | 20.77 | 20.90 | 33,734 | +0.21(+1.01%) |
Jul 13, 2017 | 20.39 | 20.75 | 20.39 | 20.69 | 1,168,797 | +0.38(+1.87%) |
Jul 12, 2017 | 20.25 | 20.36 | 20.25 | 20.31 | 28,363 | +0.34(+1.70%) |
Jul 11, 2017 | 20.01 | 20.05 | 19.88 | 19.97 | 44,334 | -0.36(-1.77%) |
Jul 10, 2017 | 20.37 | 20.39 | 20.33 | 20.33 | 46,494 | +0.02(+0.10%) |
Jul 07, 2017 | 20.11 | 20.32 | 20.11 | 20.31 | 63,310 | +0.01(+0.05%) |
Jul 06, 2017 | 20.17 | 20.33 | 20.15 | 20.30 | 35,213 | -0.19(-0.93%) |
Jul 05, 2017 | 20.32 | 20.50 | 20.31 | 20.49 | 37,957 | -0.01(-0.05%) |