Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.91 | 19.91 | 19.83 | 19.83 | 31,823 | -0.08(-0.40%) |
Sep 28, 2017 | 19.88 | 19.91 | 19.87 | 19.91 | 38,202 | +0.02(+0.12%) |
Sep 27, 2017 | 19.90 | 19.92 | 19.89 | 19.89 | 42,565 | -0.03(-0.16%) |
Sep 26, 2017 | 19.92 | 19.95 | 19.92 | 19.92 | 95,934 | -0.02(-0.12%) |
Sep 25, 2017 | 19.93 | 19.98 | 19.91 | 19.95 | 55,172 | +0.04(+0.20%) |
Sep 22, 2017 | 19.89 | 19.92 | 19.88 | 19.91 | 159,415 | +0.04(+0.20%) |
Sep 21, 2017 | 19.89 | 19.89 | 19.86 | 19.87 | 58,262 | -0.02(-0.12%) |
Sep 20, 2017 | 19.95 | 19.97 | 19.87 | 19.89 | 39,020 | -0.07(-0.36%) |
Sep 19, 2017 | 19.97 | 19.98 | 19.96 | 19.96 | 71,588 | -0.01(-0.04%) |
Sep 18, 2017 | 19.95 | 19.99 | 19.95 | 19.97 | 47,495 | -0.01(-0.04%) |
Sep 15, 2017 | 19.96 | 19.99 | 19.96 | 19.98 | 57,800 | -0.02(-0.12%) |
Sep 14, 2017 | 19.99 | 20.01 | 19.98 | 20.00 | 50,276 | +0.02(+0.08%) |
Sep 13, 2017 | 19.99 | 20.00 | 19.98 | 19.99 | 43,156 | -0.02(-0.12%) |
Sep 12, 2017 | 20.03 | 20.03 | 19.99 | 20.01 | 53,471 | -0.03(-0.16%) |
Sep 11, 2017 | 20.05 | 20.05 | 20.02 | 20.04 | 33,648 | -0.03(-0.16%) |
Sep 08, 2017 | 20.06 | 20.10 | 20.06 | 20.07 | 38,318 | -0.02(-0.08%) |
Sep 07, 2017 | 20.02 | 20.09 | 20.02 | 20.09 | 48,866 | +0.09(+0.44%) |
Sep 06, 2017 | 20.02 | 20.06 | 20.00 | 20.00 | 118,100 | -0.05(-0.24%) |
Sep 05, 2017 | 20.02 | 20.05 | 20.00 | 20.05 | 46,924 | +0.11(+0.56%) |
Sep 01, 2017 | 19.95 | 19.96 | 19.94 | 19.94 | 24,252 | -0.03(-0.15%) |
Aug 31, 2017 | 19.92 | 19.98 | 19.92 | 19.97 | 68,359 | +0.06(+0.28%) |
Aug 30, 2017 | 19.91 | 19.94 | 19.90 | 19.91 | 256,086 | -0.02(-0.12%) |
Aug 29, 2017 | 19.94 | 19.95 | 19.92 | 19.94 | 91,298 | +0.02(+0.12%) |
Aug 28, 2017 | 19.88 | 19.91 | 19.88 | 19.91 | 39,570 | +0.02(+0.12%) |
Aug 25, 2017 | 19.88 | 19.90 | 19.84 | 19.89 | 55,222 | +0.02(+0.08%) |
Aug 24, 2017 | 19.88 | 19.89 | 19.87 | 19.87 | 57,132 | -0.02(-0.12%) |
Aug 23, 2017 | 19.86 | 19.91 | 19.86 | 19.90 | 48,975 | +0.04(+0.20%) |
Aug 22, 2017 | 19.85 | 19.89 | 19.85 | 19.86 | 78,659 | -0.02(-0.08%) |
Aug 21, 2017 | 19.87 | 19.89 | 19.86 | 19.87 | 132,414 | -0.01(-0.04%) |
Aug 18, 2017 | 19.89 | 19.89 | 19.86 | 19.88 | 77,327 | +0.01(+0.04%) |
Aug 17, 2017 | 19.84 | 19.90 | 19.84 | 19.87 | 139,068 | +0.02(+0.12%) |
Aug 16, 2017 | 19.79 | 19.87 | 19.79 | 19.85 | 144,883 | +0.02(+0.12%) |
Aug 15, 2017 | 19.81 | 19.84 | 19.80 | 19.82 | 69,399 | -0.03(-0.16%) |
Aug 14, 2017 | 19.90 | 19.92 | 19.86 | 19.86 | 141,930 | -0.08(-0.40%) |
Aug 11, 2017 | 19.91 | 19.94 | 19.90 | 19.94 | 52,139 | +0.00(+0.02%) |
Aug 10, 2017 | 19.93 | 19.94 | 19.91 | 19.93 | 97,620 | +0.02(+0.10%) |
Aug 09, 2017 | 19.90 | 19.94 | 19.90 | 19.91 | 82,353 | +0.03(+0.16%) |
Aug 08, 2017 | 19.86 | 19.88 | 19.86 | 19.88 | 72,203 | +0.02(+0.12%) |
Aug 07, 2017 | 19.85 | 19.87 | 19.84 | 19.86 | 55,680 | +0.00(+0.00%) |
Aug 04, 2017 | 19.85 | 19.86 | 19.82 | 19.86 | 80,081 | +0.00(+0.00%) |
Aug 03, 2017 | 19.82 | 19.87 | 19.82 | 19.86 | 84,273 | +0.02(+0.12%) |
Aug 02, 2017 | 19.85 | 19.85 | 19.82 | 19.83 | 57,909 | -0.02(-0.08%) |
Aug 01, 2017 | 19.87 | 19.87 | 19.81 | 19.85 | 98,700 | +0.02(+0.08%) |
Jul 31, 2017 | 19.83 | 19.85 | 19.82 | 19.83 | 52,148 | -0.01(-0.06%) |
Jul 28, 2017 | 19.83 | 19.85 | 19.81 | 19.84 | 33,978 | +0.03(+0.14%) |
Jul 27, 2017 | 19.80 | 19.83 | 19.79 | 19.82 | 38,839 | +0.02(+0.08%) |
Jul 26, 2017 | 19.75 | 19.83 | 19.73 | 19.80 | 53,170 | +0.05(+0.26%) |
Jul 25, 2017 | 19.78 | 19.78 | 19.75 | 19.75 | 147,853 | -0.05(-0.26%) |
Jul 24, 2017 | 19.78 | 19.80 | 19.78 | 19.80 | 58,635 | +0.01(+0.04%) |
Jul 21, 2017 | 19.80 | 19.80 | 19.78 | 19.79 | 56,129 | +0.03(+0.16%) |
Jul 20, 2017 | 19.84 | 19.86 | 19.75 | 19.76 | 86,569 | -0.06(-0.32%) |
Jul 19, 2017 | 19.81 | 19.82 | 19.80 | 19.82 | 1,124,209 | +0.02(+0.12%) |
Jul 18, 2017 | 19.79 | 19.82 | 19.79 | 19.80 | 76,331 | +0.03(+0.16%) |
Jul 17, 2017 | 19.76 | 19.77 | 19.74 | 19.77 | 74,208 | +0.02(+0.08%) |
Jul 14, 2017 | 19.77 | 19.77 | 19.72 | 19.75 | 85,404 | +0.03(+0.16%) |
Jul 13, 2017 | 19.72 | 19.74 | 19.71 | 19.72 | 67,304 | -0.02(-0.08%) |
Jul 12, 2017 | 19.74 | 19.75 | 19.71 | 19.74 | 61,222 | +0.06(+0.32%) |
Jul 11, 2017 | 19.63 | 19.67 | 19.63 | 19.67 | 116,732 | +0.04(+0.21%) |
Jul 10, 2017 | 19.63 | 19.66 | 19.62 | 19.63 | 62,639 | +0.01(+0.03%) |
Jul 07, 2017 | 19.65 | 19.67 | 19.61 | 19.63 | 151,106 | -0.05(-0.25%) |
Jul 06, 2017 | 19.68 | 19.69 | 19.67 | 19.68 | 62,618 | -0.04(-0.19%) |
Jul 05, 2017 | 19.68 | 19.71 | 19.68 | 19.71 | 101,244 | +0.02(+0.12%) |