Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.18 | 19.26 | 19.17 | 19.24 | 116,811 | +0.12(+0.63%) |
Sep 28, 2017 | 19.07 | 19.13 | 19.06 | 19.12 | 110,535 | +0.01(+0.06%) |
Sep 27, 2017 | 19.09 | 19.12 | 19.05 | 19.11 | 109,528 | -0.02(-0.11%) |
Sep 26, 2017 | 19.16 | 19.16 | 19.08 | 19.13 | 74,592 | -0.04(-0.19%) |
Sep 25, 2017 | 19.21 | 19.23 | 19.13 | 19.17 | 148,195 | -0.11(-0.57%) |
Sep 22, 2017 | 19.29 | 19.31 | 19.26 | 19.28 | 168,077 | +0.01(+0.08%) |
Sep 21, 2017 | 19.26 | 19.29 | 19.23 | 19.26 | 81,003 | -0.02(-0.11%) |
Sep 20, 2017 | 19.31 | 19.47 | 19.19 | 19.29 | 88,486 | -0.03(-0.15%) |
Sep 19, 2017 | 19.31 | 19.33 | 19.26 | 19.31 | 162,596 | +0.03(+0.15%) |
Sep 18, 2017 | 19.34 | 19.34 | 19.25 | 19.29 | 153,374 | -0.03(-0.18%) |
Sep 15, 2017 | 19.28 | 19.32 | 19.28 | 19.32 | 122,672 | +0.06(+0.30%) |
Sep 14, 2017 | 19.20 | 19.27 | 19.19 | 19.26 | 148,808 | +0.04(+0.19%) |
Sep 13, 2017 | 19.31 | 19.31 | 19.22 | 19.23 | 124,418 | -0.13(-0.65%) |
Sep 12, 2017 | 19.35 | 19.37 | 19.33 | 19.35 | 177,060 | -0.01(-0.03%) |
Sep 11, 2017 | 19.33 | 19.38 | 19.33 | 19.36 | 114,335 | +0.15(+0.76%) |
Sep 08, 2017 | 19.25 | 19.25 | 19.20 | 19.21 | 351,618 | +0.00(+0.00%) |
Sep 07, 2017 | 19.22 | 19.22 | 19.17 | 19.21 | 151,014 | +0.12(+0.61%) |
Sep 06, 2017 | 19.04 | 19.11 | 19.02 | 19.09 | 67,411 | +0.12(+0.61%) |
Sep 05, 2017 | 19.06 | 19.07 | 18.91 | 18.98 | 153,410 | -0.15(-0.80%) |
Sep 01, 2017 | 19.17 | 19.17 | 19.12 | 19.13 | 176,153 | +0.04(+0.19%) |
Aug 31, 2017 | 19.03 | 19.09 | 19.01 | 19.09 | 306,719 | +0.17(+0.92%) |
Aug 30, 2017 | 18.91 | 18.93 | 18.89 | 18.92 | 329,658 | -0.04(-0.19%) |
Aug 29, 2017 | 18.92 | 18.97 | 18.91 | 18.96 | 143,869 | -0.07(-0.34%) |
Aug 28, 2017 | 19.04 | 19.05 | 18.99 | 19.02 | 118,593 | +0.03(+0.15%) |
Aug 25, 2017 | 18.96 | 19.03 | 18.94 | 18.99 | 81,498 | +0.13(+0.69%) |
Aug 24, 2017 | 18.91 | 18.91 | 18.86 | 18.86 | 237,182 | +0.01(+0.08%) |
Aug 23, 2017 | 18.81 | 18.87 | 18.79 | 18.85 | 102,615 | -0.02(-0.12%) |
Aug 22, 2017 | 18.83 | 18.87 | 18.83 | 18.87 | 227,387 | +0.09(+0.46%) |
Aug 21, 2017 | 18.78 | 18.80 | 18.73 | 18.78 | 146,194 | +0.05(+0.27%) |
Aug 18, 2017 | 18.67 | 18.77 | 18.64 | 18.73 | 110,588 | +0.07(+0.39%) |
Aug 17, 2017 | 18.80 | 18.82 | 18.64 | 18.66 | 119,771 | -0.19(-1.00%) |
Aug 16, 2017 | 18.80 | 18.85 | 18.78 | 18.85 | 77,503 | +0.12(+0.66%) |
Aug 15, 2017 | 18.70 | 18.73 | 18.67 | 18.72 | 230,316 | -0.03(-0.16%) |
Aug 14, 2017 | 18.77 | 18.78 | 18.74 | 18.75 | 86,710 | +0.12(+0.62%) |
Aug 11, 2017 | 18.66 | 18.67 | 18.59 | 18.64 | 123,271 | -0.03(-0.16%) |
Aug 10, 2017 | 18.85 | 18.85 | 18.66 | 18.67 | 89,592 | -0.29(-1.53%) |
Aug 09, 2017 | 18.92 | 18.96 | 18.90 | 18.96 | 155,999 | -0.04(-0.19%) |
Aug 08, 2017 | 19.06 | 19.07 | 18.99 | 18.99 | 125,346 | -0.09(-0.50%) |
Aug 07, 2017 | 19.02 | 19.09 | 19.02 | 19.09 | 70,346 | +0.04(+0.23%) |
Aug 04, 2017 | 19.09 | 19.09 | 18.99 | 19.04 | 242,926 | +0.01(+0.04%) |
Aug 03, 2017 | 19.04 | 19.06 | 19.01 | 19.04 | 100,328 | +0.00(+0.00%) |
Aug 02, 2017 | 19.02 | 19.05 | 18.98 | 19.04 | 187,892 | +0.04(+0.19%) |
Aug 01, 2017 | 19.04 | 19.05 | 18.99 | 19.00 | 186,572 | +0.09(+0.46%) |
Jul 31, 2017 | 18.90 | 18.92 | 18.84 | 18.91 | 169,610 | +0.03(+0.15%) |
Jul 28, 2017 | 18.86 | 18.88 | 18.77 | 18.88 | 144,624 | +0.00(+0.00%) |
Jul 27, 2017 | 19.00 | 19.00 | 18.83 | 18.88 | 226,735 | -0.10(-0.54%) |
Jul 26, 2017 | 18.92 | 19.01 | 18.88 | 18.99 | 109,640 | +0.13(+0.69%) |
Jul 25, 2017 | 18.94 | 18.94 | 18.85 | 18.85 | 219,366 | -0.03(-0.17%) |
Jul 24, 2017 | 18.86 | 18.90 | 18.85 | 18.89 | 93,455 | -0.03(-0.13%) |
Jul 21, 2017 | 18.88 | 18.91 | 18.86 | 18.91 | 139,882 | +0.01(+0.04%) |
Jul 20, 2017 | 18.92 | 18.95 | 18.90 | 18.91 | 188,318 | +0.02(+0.12%) |
Jul 19, 2017 | 18.84 | 18.89 | 18.84 | 18.88 | 109,627 | +0.07(+0.39%) |
Jul 18, 2017 | 18.77 | 18.81 | 18.77 | 18.81 | 117,533 | +0.07(+0.35%) |
Jul 17, 2017 | 18.77 | 18.77 | 18.73 | 18.75 | 182,388 | -0.02(-0.12%) |
Jul 14, 2017 | 18.68 | 18.77 | 18.68 | 18.77 | 368,812 | +0.15(+0.78%) |
Jul 13, 2017 | 18.60 | 18.63 | 18.56 | 18.62 | 222,103 | +0.04(+0.23%) |
Jul 12, 2017 | 18.50 | 18.59 | 18.50 | 18.58 | 124,635 | +0.22(+1.19%) |
Jul 11, 2017 | 18.25 | 18.36 | 18.25 | 18.36 | 149,333 | +0.09(+0.48%) |
Jul 10, 2017 | 18.25 | 18.30 | 18.25 | 18.27 | 378,855 | +0.01(+0.08%) |
Jul 07, 2017 | 18.19 | 18.26 | 18.17 | 18.26 | 83,693 | +0.04(+0.20%) |
Jul 06, 2017 | 18.21 | 18.27 | 18.19 | 18.22 | 140,851 | -0.08(-0.41%) |
Jul 05, 2017 | 18.27 | 18.31 | 18.24 | 18.30 | 113,513 | -0.02(-0.10%) |