Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.65 | 20.82 | 20.61 | 20.81 | 50,847 | +0.17(+0.80%) |
Sep 28, 2017 | 20.42 | 20.64 | 20.42 | 20.64 | 53,699 | +0.34(+1.68%) |
Sep 27, 2017 | 20.26 | 20.32 | 20.18 | 20.30 | 87,661 | -0.24(-1.19%) |
Sep 26, 2017 | 20.54 | 20.60 | 20.50 | 20.54 | 131,032 | -0.25(-1.22%) |
Sep 25, 2017 | 20.79 | 20.80 | 20.71 | 20.80 | 64,032 | +0.08(+0.38%) |
Sep 22, 2017 | 20.72 | 20.75 | 20.66 | 20.72 | 82,520 | -0.11(-0.52%) |
Sep 21, 2017 | 20.60 | 20.86 | 20.60 | 20.83 | 38,433 | -0.04(-0.19%) |
Sep 20, 2017 | 20.87 | 20.94 | 20.71 | 20.87 | 74,778 | -0.10(-0.47%) |
Sep 19, 2017 | 20.95 | 20.96 | 20.85 | 20.96 | 53,198 | -0.01(-0.05%) |
Sep 18, 2017 | 20.96 | 21.02 | 20.88 | 20.97 | 40,026 | -0.08(-0.37%) |
Sep 15, 2017 | 21.11 | 21.17 | 20.98 | 21.05 | 78,128 | +0.01(+0.05%) |
Sep 14, 2017 | 21.01 | 21.13 | 20.93 | 21.04 | 157,535 | +0.14(+0.65%) |
Sep 13, 2017 | 21.08 | 21.10 | 20.88 | 20.91 | 43,885 | -0.16(-0.74%) |
Sep 12, 2017 | 21.04 | 21.12 | 21.02 | 21.06 | 53,101 | +0.04(+0.19%) |
Sep 11, 2017 | 20.95 | 21.06 | 20.95 | 21.02 | 52,837 | +0.21(+1.03%) |
Sep 08, 2017 | 20.76 | 20.84 | 20.75 | 20.81 | 36,387 | +0.03(+0.14%) |
Sep 07, 2017 | 20.68 | 20.84 | 20.67 | 20.78 | 69,238 | +0.26(+1.28%) |
Sep 06, 2017 | 20.57 | 20.58 | 20.47 | 20.52 | 61,978 | -0.13(-0.61%) |
Sep 05, 2017 | 20.63 | 20.67 | 20.50 | 20.64 | 148,595 | +0.02(+0.09%) |
Sep 01, 2017 | 20.73 | 20.73 | 20.56 | 20.62 | 35,379 | +0.05(+0.24%) |
Aug 31, 2017 | 20.37 | 20.60 | 20.37 | 20.57 | 48,805 | +0.31(+1.54%) |
Aug 30, 2017 | 20.25 | 20.30 | 20.21 | 20.26 | 44,947 | -0.01(-0.05%) |
Aug 29, 2017 | 20.28 | 20.30 | 20.22 | 20.27 | 57,672 | +0.03(+0.14%) |
Aug 28, 2017 | 20.21 | 20.29 | 20.18 | 20.24 | 97,517 | -0.03(-0.14%) |
Aug 25, 2017 | 20.18 | 20.29 | 20.14 | 20.27 | 56,557 | +0.07(+0.34%) |
Aug 24, 2017 | 20.27 | 20.30 | 20.17 | 20.20 | 45,669 | -0.11(-0.53%) |
Aug 23, 2017 | 20.40 | 20.40 | 20.31 | 20.31 | 47,453 | -0.10(-0.48%) |
Aug 22, 2017 | 20.38 | 20.42 | 20.35 | 20.41 | 65,541 | +0.06(+0.29%) |
Aug 21, 2017 | 20.25 | 20.36 | 20.19 | 20.35 | 49,603 | +0.04(+0.19%) |
Aug 18, 2017 | 20.40 | 20.40 | 20.21 | 20.31 | 81,701 | -0.21(-1.05%) |
Aug 17, 2017 | 20.58 | 20.63 | 20.50 | 20.53 | 47,257 | -0.01(-0.05%) |
Aug 16, 2017 | 20.41 | 20.54 | 20.38 | 20.54 | 52,435 | +0.17(+0.81%) |
Aug 15, 2017 | 20.26 | 20.37 | 20.23 | 20.37 | 19,742 | +0.10(+0.48%) |
Aug 14, 2017 | 20.24 | 20.30 | 20.16 | 20.27 | 52,092 | +0.01(+0.05%) |
Aug 11, 2017 | 20.22 | 20.31 | 20.18 | 20.26 | 47,401 | -0.07(-0.34%) |
Aug 10, 2017 | 20.44 | 20.45 | 20.31 | 20.33 | 56,523 | -0.16(-0.76%) |
Aug 09, 2017 | 20.38 | 20.50 | 20.38 | 20.49 | 41,482 | +0.13(+0.62%) |
Aug 08, 2017 | 20.53 | 20.57 | 20.35 | 20.36 | 61,374 | -0.15(-0.71%) |
Aug 07, 2017 | 20.56 | 20.58 | 20.49 | 20.51 | 54,063 | -0.11(-0.52%) |
Aug 04, 2017 | 20.62 | 20.62 | 20.53 | 20.61 | 54,786 | +0.04(+0.19%) |
Aug 03, 2017 | 20.59 | 20.64 | 20.51 | 20.57 | 50,709 | +0.08(+0.38%) |
Aug 02, 2017 | 20.48 | 20.54 | 20.44 | 20.50 | 38,991 | +0.01(+0.03%) |
Aug 01, 2017 | 20.53 | 20.57 | 20.47 | 20.49 | 37,414 | +0.05(+0.24%) |
Jul 31, 2017 | 20.30 | 20.44 | 20.29 | 20.44 | 37,201 | +0.14(+0.67%) |
Jul 28, 2017 | 20.28 | 20.34 | 20.24 | 20.31 | 60,495 | -0.08(-0.38%) |
Jul 27, 2017 | 20.37 | 20.38 | 20.26 | 20.38 | 45,783 | +0.33(+1.64%) |
Jul 26, 2017 | 19.88 | 20.13 | 19.88 | 20.05 | 53,221 | +0.16(+0.83%) |
Jul 25, 2017 | 20.06 | 20.07 | 19.87 | 19.89 | 25,243 | +0.01(+0.05%) |
Jul 24, 2017 | 19.83 | 19.89 | 19.79 | 19.88 | 33,999 | -0.11(-0.53%) |
Jul 21, 2017 | 20.05 | 20.09 | 19.91 | 19.99 | 39,212 | -0.12(-0.58%) |
Jul 20, 2017 | 19.99 | 20.14 | 19.98 | 20.10 | 73,750 | +0.18(+0.92%) |
Jul 19, 2017 | 19.85 | 19.95 | 19.80 | 19.92 | 53,928 | +0.12(+0.59%) |
Jul 18, 2017 | 19.77 | 19.84 | 19.75 | 19.80 | 61,458 | +0.03(+0.15%) |
Jul 17, 2017 | 19.81 | 19.84 | 19.71 | 19.77 | 62,273 | -0.15(-0.73%) |
Jul 14, 2017 | 19.79 | 19.92 | 19.75 | 19.92 | 59,563 | +0.18(+0.93%) |
Jul 13, 2017 | 19.73 | 19.74 | 19.62 | 19.73 | 102,707 | +0.09(+0.44%) |
Jul 12, 2017 | 19.59 | 19.69 | 19.57 | 19.65 | 102,172 | +0.12(+0.59%) |
Jul 11, 2017 | 19.37 | 19.54 | 19.33 | 19.53 | 84,205 | -0.08(-0.40%) |
Jul 10, 2017 | 19.48 | 19.62 | 19.46 | 19.61 | 68,283 | +0.04(+0.20%) |
Jul 07, 2017 | 19.42 | 19.57 | 19.40 | 19.57 | 111,958 | -0.12(-0.59%) |
Jul 06, 2017 | 19.60 | 19.75 | 19.55 | 19.69 | 93,226 | -0.21(-1.07%) |
Jul 05, 2017 | 19.75 | 19.91 | 19.73 | 19.90 | 124,327 | +0.09(+0.44%) |