Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.34 | 19.38 | 19.34 | 19.38 | 1,941 | +0.01(+0.05%) |
Sep 28, 2017 | 19.34 | 19.37 | 19.34 | 19.37 | 6,956 | -0.03(-0.15%) |
Sep 27, 2017 | 19.39 | 19.41 | 19.37 | 19.40 | 7,380 | +0.01(+0.05%) |
Sep 26, 2017 | 19.40 | 19.40 | 19.39 | 19.39 | 2,304 | +0.04(+0.21%) |
Sep 25, 2017 | 19.42 | 19.42 | 19.35 | 19.35 | 15,418 | -0.07(-0.36%) |
Sep 22, 2017 | 19.40 | 19.42 | 19.40 | 19.42 | 10,133 | +0.03(+0.15%) |
Sep 21, 2017 | 19.38 | 19.42 | 19.34 | 19.39 | 17,674 | +0.01(+0.05%) |
Sep 20, 2017 | 19.43 | 19.43 | 19.38 | 19.38 | 6,994 | -0.05(-0.26%) |
Sep 19, 2017 | 19.42 | 19.44 | 19.41 | 19.43 | 9,382 | -0.01(-0.05%) |
Sep 18, 2017 | 19.44 | 19.44 | 19.43 | 19.44 | 893 | -0.03(-0.15%) |
Sep 15, 2017 | 19.47 | 19.48 | 19.45 | 19.47 | 2,634 | +0.01(+0.05%) |
Sep 14, 2017 | 19.48 | 19.48 | 19.46 | 19.46 | 1,290 | -0.02(-0.10%) |
Sep 13, 2017 | 19.47 | 19.48 | 19.43 | 19.48 | 16,649 | +0.01(+0.05%) |
Sep 12, 2017 | 19.44 | 19.47 | 19.43 | 19.47 | 8,303 | +0.02(+0.10%) |
Sep 11, 2017 | 19.46 | 19.46 | 19.43 | 19.45 | 16,816 | -0.02(-0.10%) |
Sep 08, 2017 | 19.46 | 19.48 | 19.46 | 19.47 | 3,936 | -0.02(-0.10%) |
Sep 07, 2017 | 19.48 | 19.49 | 19.48 | 19.49 | 2,770 | +0.00(+0.00%) |
Sep 06, 2017 | 19.49 | 19.50 | 19.46 | 19.49 | 3,358 | +0.02(+0.10%) |
Sep 05, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 865 | +0.01(+0.05%) |
Sep 01, 2017 | 19.47 | 19.46 | 19.46 | 970 | -0.01(-0.05%) | |
Aug 31, 2017 | 19.46 | 19.47 | 19.46 | 19.47 | 1,708 | -0.02(-0.10%) |
Aug 29, 2017 | 19.49 | 19.49 | 19.49 | 86 | -0.01(-0.05%) | |
Aug 28, 2017 | 19.54 | 19.54 | 19.50 | 19.50 | 12,903 | -0.05(-0.26%) |
Aug 25, 2017 | 19.48 | 19.57 | 19.46 | 19.55 | 10,888 | +0.07(+0.36%) |
Aug 24, 2017 | 19.48 | 19.50 | 19.46 | 19.48 | 12,830 | -0.01(-0.05%) |
Aug 23, 2017 | 19.49 | 19.50 | 19.49 | 19.49 | 3,621 | -0.01(-0.05%) |
Aug 22, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 800 | +0.00(+0.00%) |
Aug 21, 2017 | 19.52 | 19.52 | 19.47 | 19.50 | 6,329 | +0.00(+0.00%) |
Aug 18, 2017 | 19.46 | 19.53 | 19.46 | 19.50 | 4,628 | -0.02(-0.10%) |
Aug 17, 2017 | 19.52 | 19.53 | 19.50 | 19.52 | 5,262 | -0.02(-0.10%) |
Aug 16, 2017 | 19.52 | 19.54 | 19.52 | 19.54 | 2,330 | +0.04(+0.21%) |
Aug 15, 2017 | 19.57 | 19.57 | 19.50 | 19.50 | 6,844 | +0.00(+0.00%) |
Aug 14, 2017 | 19.56 | 19.56 | 19.50 | 19.50 | 3,047 | -0.04(-0.20%) |
Aug 11, 2017 | 19.59 | 19.59 | 19.54 | 19.54 | 756 | -0.01(-0.05%) |
Aug 10, 2017 | 19.56 | 19.58 | 19.55 | 19.55 | 7,333 | +0.01(+0.05%) |
Aug 09, 2017 | 19.56 | 19.57 | 19.54 | 19.54 | 7,633 | -0.03(-0.15%) |
Aug 08, 2017 | 19.59 | 19.61 | 19.57 | 19.57 | 8,698 | -0.03(-0.15%) |
Aug 04, 2017 | 19.59 | 19.61 | 19.59 | 19.60 | 2,723 | -0.01(-0.05%) |
Aug 03, 2017 | 19.65 | 19.65 | 19.59 | 19.61 | 5,878 | +0.00(+0.00%) |
Aug 02, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 7,851 | +0.02(+0.10%) |
Aug 01, 2017 | 19.59 | 19.59 | 19.57 | 19.59 | 2,356 | +0.00(+0.00%) |
Jul 31, 2017 | 19.59 | 19.59 | 19.54 | 19.59 | 3,722 | +0.04(+0.20%) |
Jul 28, 2017 | 19.60 | 19.60 | 19.55 | 19.55 | 17,131 | -0.05(-0.26%) |
Jul 27, 2017 | 19.62 | 19.62 | 19.59 | 19.60 | 8,157 | -0.01(-0.05%) |
Jul 26, 2017 | 19.68 | 19.68 | 19.61 | 19.61 | 31,871 | -0.07(-0.36%) |
Jul 25, 2017 | 19.63 | 19.68 | 19.63 | 19.68 | 2,520 | -0.05(-0.25%) |
Jul 24, 2017 | 19.73 | 19.73 | 19.73 | 19.73 | 4,038 | +0.02(+0.10%) |
Jul 21, 2017 | 19.65 | 19.71 | 19.65 | 19.71 | 7,128 | +0.08(+0.41%) |
Jul 20, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 2,496 | +0.07(+0.36%) |
Jul 19, 2017 | 19.64 | 19.64 | 19.56 | 19.56 | 29,477 | -0.07(-0.36%) |
Jul 18, 2017 | 19.60 | 19.63 | 19.59 | 19.63 | 3,734 | +0.02(+0.10%) |
Jul 17, 2017 | 19.58 | 19.61 | 19.58 | 19.61 | 1,168 | +0.02(+0.10%) |
Jul 14, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 3,288 | +0.00(+0.00%) |
Jul 13, 2017 | 19.64 | 19.64 | 19.58 | 19.59 | 2,209 | -0.04(-0.20%) |
Jul 12, 2017 | 19.58 | 19.63 | 19.57 | 19.63 | 3,919 | -0.03(-0.15%) |
Jul 11, 2017 | 19.57 | 19.66 | 19.55 | 19.66 | 3,476 | +0.09(+0.46%) |
Jul 10, 2017 | 19.55 | 19.57 | 19.53 | 19.57 | 10,963 | +0.02(+0.10%) |
Jul 07, 2017 | 19.52 | 19.55 | 19.52 | 19.55 | 4,383 | +0.02(+0.10%) |
Jul 06, 2017 | 19.55 | 19.55 | 19.53 | 19.53 | 3,475 | -0.06(-0.31%) |
Jul 04, 2017 | 19.59 | 19.59 | 19.59 | 190 | +0.03(+0.15%) |