Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.10 | 20.14 | 20.03 | 20.07 | 23,767 | +0.01(+0.07%) |
Sep 28, 2017 | 20.02 | 20.06 | 19.89 | 20.06 | 21,055 | +0.11(+0.54%) |
Sep 27, 2017 | 20.00 | 20.00 | 19.83 | 19.95 | 16,796 | -0.08(-0.39%) |
Sep 26, 2017 | 19.95 | 20.07 | 19.95 | 20.03 | 14,337 | +0.02(+0.11%) |
Sep 25, 2017 | 19.89 | 20.07 | 19.89 | 20.01 | 16,274 | +0.16(+0.82%) |
Sep 22, 2017 | 19.90 | 19.92 | 19.84 | 19.84 | 37,323 | +0.01(+0.03%) |
Sep 21, 2017 | 19.94 | 20.04 | 19.84 | 19.84 | 17,805 | -0.04(-0.22%) |
Sep 20, 2017 | 19.97 | 19.98 | 19.88 | 19.88 | 19,669 | -0.03(-0.15%) |
Sep 19, 2017 | 19.95 | 19.97 | 19.89 | 19.91 | 11,114 | -0.10(-0.50%) |
Sep 18, 2017 | 20.09 | 20.09 | 19.97 | 20.01 | 7,561 | -0.02(-0.09%) |
Sep 15, 2017 | 20.04 | 20.04 | 19.87 | 20.03 | 6,398 | +0.01(+0.06%) |
Sep 14, 2017 | 19.89 | 20.02 | 19.89 | 20.02 | 7,063 | +0.09(+0.46%) |
Sep 13, 2017 | 19.96 | 19.96 | 19.87 | 19.93 | 17,027 | +0.03(+0.14%) |
Sep 12, 2017 | 20.01 | 20.11 | 19.89 | 19.90 | 22,791 | -0.16(-0.82%) |
Sep 11, 2017 | 19.95 | 20.10 | 19.95 | 20.06 | 7,759 | +0.21(+1.04%) |
Sep 08, 2017 | 19.73 | 19.97 | 19.73 | 19.86 | 22,468 | +0.02(+0.09%) |
Sep 07, 2017 | 19.83 | 19.88 | 19.82 | 19.84 | 26,575 | -0.01(-0.03%) |
Sep 06, 2017 | 19.79 | 19.98 | 19.79 | 19.84 | 19,590 | +0.07(+0.34%) |
Sep 05, 2017 | 19.93 | 20.03 | 19.73 | 19.78 | 22,982 | -0.15(-0.77%) |
Sep 01, 2017 | 19.88 | 19.96 | 19.88 | 19.93 | 9,284 | +0.07(+0.33%) |
Aug 31, 2017 | 19.71 | 19.88 | 19.71 | 19.87 | 11,435 | +0.17(+0.85%) |
Aug 30, 2017 | 19.57 | 19.70 | 19.56 | 19.70 | 7,684 | +0.12(+0.63%) |
Aug 29, 2017 | 19.57 | 19.63 | 19.54 | 19.57 | 12,039 | -0.04(-0.18%) |
Aug 28, 2017 | 19.76 | 19.76 | 19.57 | 19.61 | 9,733 | -0.15(-0.78%) |
Aug 25, 2017 | 19.67 | 19.81 | 19.67 | 19.76 | 7,007 | +0.07(+0.37%) |
Aug 24, 2017 | 19.76 | 19.85 | 19.69 | 19.69 | 9,327 | -0.02(-0.13%) |
Aug 23, 2017 | 19.64 | 19.75 | 19.64 | 19.72 | 18,336 | +0.08(+0.42%) |
Aug 22, 2017 | 19.65 | 19.72 | 19.62 | 19.63 | 16,672 | -0.02(-0.13%) |
Aug 21, 2017 | 19.51 | 19.66 | 19.48 | 19.66 | 7,487 | +0.20(+1.03%) |
Aug 18, 2017 | 19.62 | 19.62 | 19.43 | 19.46 | 17,661 | -0.18(-0.90%) |
Aug 17, 2017 | 19.80 | 19.86 | 19.63 | 19.63 | 5,663 | -0.17(-0.85%) |
Aug 16, 2017 | 19.79 | 19.90 | 19.79 | 19.80 | 18,477 | +0.06(+0.30%) |
Aug 15, 2017 | 19.87 | 19.87 | 19.67 | 19.74 | 14,647 | -0.12(-0.59%) |
Aug 14, 2017 | 19.62 | 19.91 | 19.49 | 19.86 | 22,454 | +0.34(+1.73%) |
Aug 11, 2017 | 19.57 | 19.60 | 19.45 | 19.52 | 16,225 | -0.15(-0.78%) |
Aug 10, 2017 | 19.68 | 19.73 | 19.63 | 19.68 | 26,108 | -0.07(-0.33%) |
Aug 09, 2017 | 19.79 | 19.84 | 19.71 | 19.74 | 34,943 | -0.11(-0.54%) |
Aug 08, 2017 | 19.96 | 20.00 | 19.85 | 19.85 | 7,419 | -0.15(-0.76%) |
Aug 07, 2017 | 20.04 | 20.04 | 19.91 | 20.00 | 30,609 | -0.00(-0.00%) |
Aug 04, 2017 | 19.91 | 20.03 | 19.89 | 20.00 | 10,788 | +0.10(+0.50%) |
Aug 03, 2017 | 20.07 | 20.07 | 19.86 | 19.90 | 24,442 | -0.14(-0.68%) |
Aug 02, 2017 | 20.23 | 20.23 | 20.00 | 20.04 | 7,333 | -0.25(-1.23%) |
Aug 01, 2017 | 20.20 | 20.28 | 20.14 | 20.28 | 29,589 | +0.11(+0.52%) |
Jul 31, 2017 | 20.15 | 20.19 | 19.97 | 20.18 | 20,930 | +0.07(+0.35%) |
Jul 28, 2017 | 20.17 | 20.20 | 20.10 | 20.11 | 51,645 | -0.10(-0.47%) |
Jul 27, 2017 | 20.11 | 20.32 | 20.04 | 20.20 | 9,535 | +0.10(+0.51%) |
Jul 26, 2017 | 20.11 | 20.15 | 20.08 | 20.10 | 196,706 | +0.03(+0.15%) |
Jul 25, 2017 | 20.01 | 20.11 | 20.01 | 20.07 | 18,138 | +0.04(+0.18%) |
Jul 24, 2017 | 20.03 | 20.05 | 19.98 | 20.04 | 15,378 | -0.00(-0.02%) |
Jul 21, 2017 | 20.09 | 20.11 | 19.99 | 20.04 | 15,602 | -0.08(-0.38%) |
Jul 20, 2017 | 20.23 | 20.23 | 20.12 | 20.12 | 14,928 | -0.07(-0.35%) |
Jul 19, 2017 | 20.06 | 20.23 | 20.06 | 20.19 | 16,720 | +0.14(+0.72%) |
Jul 18, 2017 | 20.10 | 20.11 | 19.98 | 20.04 | 20,251 | -0.01(-0.04%) |
Jul 17, 2017 | 19.92 | 20.13 | 19.92 | 20.05 | 8,524 | +0.14(+0.70%) |
Jul 14, 2017 | 19.79 | 19.97 | 19.79 | 19.91 | 10,549 | +0.18(+0.89%) |
Jul 13, 2017 | 19.70 | 19.75 | 19.70 | 19.73 | 53,370 | +0.00(+0.00%) |
Jul 12, 2017 | 19.62 | 19.81 | 19.62 | 19.73 | 25,846 | +0.21(+1.07%) |
Jul 11, 2017 | 19.46 | 19.55 | 19.41 | 19.53 | 9,213 | -0.01(-0.06%) |
Jul 10, 2017 | 19.70 | 19.71 | 19.54 | 19.54 | 11,487 | -0.17(-0.86%) |
Jul 07, 2017 | 19.66 | 19.74 | 19.57 | 19.71 | 26,778 | +0.07(+0.37%) |
Jul 06, 2017 | 19.79 | 19.84 | 19.62 | 19.63 | 19,444 | -0.33(-1.65%) |
Jul 05, 2017 | 20.15 | 20.15 | 19.90 | 19.96 | 7,954 | -0.17(-0.84%) |