Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.34 | 19.45 | 19.29 | 19.31 | 85,061 | -0.05(-0.26%) |
Sep 28, 2017 | 19.34 | 19.53 | 19.24 | 19.36 | 48,703 | +0.02(+0.10%) |
Sep 27, 2017 | 19.54 | 19.58 | 19.22 | 19.34 | 40,641 | -0.10(-0.51%) |
Sep 26, 2017 | 19.46 | 19.65 | 19.30 | 19.44 | 71,869 | +0.13(+0.67%) |
Sep 25, 2017 | 19.47 | 19.47 | 19.18 | 19.31 | 66,659 | -0.08(-0.41%) |
Sep 22, 2017 | 19.33 | 19.64 | 19.29 | 19.39 | 64,859 | +0.03(+0.15%) |
Sep 21, 2017 | 19.27 | 19.51 | 19.25 | 19.36 | 54,697 | -0.11(-0.56%) |
Sep 20, 2017 | 19.65 | 19.68 | 19.45 | 19.47 | 68,673 | -0.27(-1.37%) |
Sep 19, 2017 | 19.97 | 19.97 | 19.59 | 19.74 | 37,705 | +0.22(+1.13%) |
Sep 18, 2017 | 19.41 | 19.54 | 19.37 | 19.52 | 54,066 | -0.05(-0.26%) |
Sep 15, 2017 | 19.48 | 19.61 | 19.45 | 19.57 | 50,644 | +0.14(+0.72%) |
Sep 14, 2017 | 19.22 | 19.60 | 19.22 | 19.43 | 49,967 | -0.18(-0.92%) |
Sep 13, 2017 | 19.71 | 19.75 | 19.56 | 19.61 | 105,192 | +0.02(+0.10%) |
Sep 12, 2017 | 19.71 | 19.74 | 19.46 | 19.59 | 78,743 | -0.07(-0.36%) |
Sep 11, 2017 | 19.83 | 19.86 | 19.55 | 19.66 | 47,177 | -0.16(-0.81%) |
Sep 08, 2017 | 19.95 | 19.98 | 19.68 | 19.82 | 66,738 | +0.13(+0.66%) |
Sep 07, 2017 | 19.77 | 19.84 | 19.60 | 19.69 | 57,356 | +0.12(+0.61%) |
Sep 06, 2017 | 19.50 | 19.73 | 19.50 | 19.57 | 46,361 | +0.02(+0.10%) |
Sep 05, 2017 | 19.45 | 19.72 | 19.45 | 19.55 | 56,075 | -0.23(-1.16%) |
Sep 01, 2017 | 19.70 | 19.80 | 19.53 | 19.78 | 65,016 | -0.11(-0.55%) |
Aug 31, 2017 | 19.81 | 19.89 | 19.71 | 19.89 | 44,683 | +0.06(+0.30%) |
Aug 30, 2017 | 19.98 | 19.98 | 19.77 | 19.83 | 58,506 | -0.14(-0.70%) |
Aug 29, 2017 | 20.07 | 20.10 | 19.78 | 19.97 | 111,581 | -0.06(-0.30%) |
Aug 28, 2017 | 20.22 | 20.25 | 19.99 | 20.03 | 33,484 | -0.05(-0.25%) |
Aug 25, 2017 | 19.85 | 20.14 | 19.85 | 20.08 | 50,743 | +0.22(+1.11%) |
Aug 24, 2017 | 19.75 | 20.09 | 19.75 | 19.86 | 44,716 | -0.35(-1.73%) |
Aug 23, 2017 | 20.02 | 20.25 | 20.02 | 20.21 | 39,074 | +0.05(+0.25%) |
Aug 22, 2017 | 20.21 | 20.24 | 19.98 | 20.16 | 47,769 | -0.01(-0.05%) |
Aug 21, 2017 | 20.24 | 20.24 | 19.90 | 20.17 | 38,577 | +0.08(+0.40%) |
Aug 18, 2017 | 19.90 | 20.11 | 19.90 | 20.09 | 32,065 | +0.09(+0.45%) |
Aug 17, 2017 | 20.04 | 20.19 | 20.00 | 20.00 | 89,123 | -0.30(-1.48%) |
Aug 16, 2017 | 20.06 | 20.30 | 20.06 | 20.30 | 196,553 | -0.05(-0.25%) |
Aug 15, 2017 | 20.20 | 20.50 | 20.20 | 20.35 | 45,275 | -0.15(-0.73%) |
Aug 14, 2017 | 20.36 | 20.51 | 20.35 | 20.50 | 149,273 | +0.19(+0.94%) |
Aug 11, 2017 | 20.26 | 20.33 | 20.25 | 20.31 | 142,252 | -0.06(-0.29%) |
Aug 10, 2017 | 20.20 | 20.46 | 20.20 | 20.37 | 172,899 | +0.03(+0.15%) |
Aug 09, 2017 | 20.37 | 20.40 | 20.13 | 20.34 | 125,889 | -0.12(-0.59%) |
Aug 08, 2017 | 20.49 | 20.49 | 20.35 | 20.46 | 269,049 | -0.02(-0.07%) |
Aug 07, 2017 | 20.30 | 20.50 | 20.26 | 20.48 | 357,958 | +0.05(+0.27%) |
Aug 04, 2017 | 20.40 | 20.42 | 20.27 | 20.42 | 1,827,945 | +0.12(+0.59%) |
Aug 03, 2017 | 20.33 | 20.44 | 20.18 | 20.30 | 231,698 | +0.04(+0.20%) |
Aug 02, 2017 | 20.28 | 20.33 | 20.13 | 20.26 | 1,729,414 | -0.07(-0.34%) |
Aug 01, 2017 | 20.29 | 20.37 | 20.18 | 20.33 | 1,802,153 | +0.13(+0.64%) |
Jul 31, 2017 | 20.21 | 20.23 | 20.13 | 20.20 | 785,892 | -0.25(-1.20%) |
Jul 28, 2017 | 20.37 | 20.47 | 20.21 | 20.45 | 593,292 | +0.14(+0.66%) |
Jul 27, 2017 | 20.22 | 20.36 | 20.19 | 20.31 | 2,104,913 | +0.40(+2.01%) |
Jul 26, 2017 | 19.73 | 19.96 | 19.66 | 19.91 | 851,832 | +0.14(+0.71%) |
Jul 25, 2017 | 19.88 | 19.94 | 19.77 | 19.77 | 922,063 | -0.17(-0.85%) |
Jul 24, 2017 | 19.98 | 20.00 | 19.85 | 19.94 | 755,933 | +0.12(+0.61%) |
Jul 21, 2017 | 19.84 | 19.85 | 19.77 | 19.82 | 626,390 | +0.02(+0.10%) |
Jul 20, 2017 | 19.86 | 19.75 | 19.80 | 280,624 | -0.01(-0.05%) | |
Jul 19, 2017 | 19.79 | 19.84 | 19.71 | 19.81 | 4,629,431 | -0.02(-0.10%) |
Jul 18, 2017 | 20.01 | 20.01 | 19.79 | 19.83 | 1,135,347 | -0.15(-0.75%) |
Jul 17, 2017 | 20.10 | 20.10 | 19.86 | 19.98 | 25,906 | -0.02(-0.10%) |
Jul 14, 2017 | 20.20 | 20.24 | 19.88 | 20.00 | 39,923 | +0.14(+0.70%) |
Jul 13, 2017 | 20.00 | 20.02 | 19.84 | 19.86 | 15,908 | -0.28(-1.39%) |
Jul 12, 2017 | 19.98 | 20.14 | 19.98 | 20.14 | 24,792 | +0.29(+1.46%) |
Jul 11, 2017 | 19.94 | 19.96 | 19.72 | 19.85 | 23,853 | -0.19(-0.95%) |
Jul 10, 2017 | 19.71 | 20.04 | 19.71 | 20.04 | 40,477 | -0.01(-0.05%) |
Jul 07, 2017 | 19.83 | 20.22 | 19.83 | 20.05 | 18,607 | +0.16(+0.80%) |
Jul 06, 2017 | 20.25 | 20.25 | 19.81 | 19.89 | 24,643 | -0.50(-2.45%) |
Jul 05, 2017 | 20.24 | 20.48 | 20.21 | 20.39 | 20,385 | -0.06(-0.29%) |