Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.68 | 20.76 | 20.64 | 20.68 | 254,997 | -0.05(-0.22%) |
Sep 28, 2017 | 20.77 | 20.80 | 20.69 | 20.72 | 250,152 | +0.06(+0.27%) |
Sep 27, 2017 | 20.66 | 20.69 | 20.59 | 20.67 | 705,282 | +0.31(+1.54%) |
Sep 26, 2017 | 20.36 | 20.41 | 20.34 | 20.35 | 224,190 | +0.04(+0.20%) |
Sep 25, 2017 | 20.42 | 20.44 | 20.27 | 20.31 | 309,670 | -0.13(-0.63%) |
Sep 22, 2017 | 20.40 | 20.47 | 20.36 | 20.44 | 293,544 | -0.07(-0.34%) |
Sep 21, 2017 | 20.45 | 20.51 | 20.39 | 20.51 | 209,661 | +0.02(+0.11%) |
Sep 20, 2017 | 20.49 | 20.57 | 20.46 | 20.49 | 487,496 | -0.01(-0.07%) |
Sep 19, 2017 | 20.43 | 20.51 | 20.43 | 20.50 | 92,540 | +0.05(+0.23%) |
Sep 18, 2017 | 20.40 | 20.50 | 20.39 | 20.45 | 177,887 | +0.10(+0.50%) |
Sep 15, 2017 | 20.32 | 20.39 | 20.31 | 20.35 | 322,485 | +0.01(+0.05%) |
Sep 14, 2017 | 20.42 | 20.42 | 20.34 | 20.34 | 117,934 | -0.07(-0.36%) |
Sep 13, 2017 | 20.34 | 20.42 | 20.34 | 20.42 | 151,382 | +0.07(+0.36%) |
Sep 12, 2017 | 20.31 | 20.37 | 20.30 | 20.34 | 365,629 | +0.11(+0.55%) |
Sep 11, 2017 | 20.17 | 20.27 | 20.14 | 20.23 | 178,530 | +0.24(+1.20%) |
Sep 08, 2017 | 19.98 | 20.06 | 19.98 | 19.99 | 197,657 | +0.05(+0.23%) |
Sep 07, 2017 | 20.10 | 20.10 | 19.91 | 19.95 | 221,663 | -0.22(-1.10%) |
Sep 06, 2017 | 20.04 | 20.20 | 19.99 | 20.17 | 285,692 | +0.14(+0.69%) |
Sep 05, 2017 | 20.21 | 20.21 | 20.03 | 20.03 | 447,631 | -0.33(-1.61%) |
Sep 01, 2017 | 20.27 | 20.40 | 20.27 | 20.36 | 124,334 | +0.15(+0.75%) |
Aug 31, 2017 | 20.25 | 20.27 | 20.20 | 20.21 | 303,527 | -0.06(-0.30%) |
Aug 30, 2017 | 20.28 | 20.30 | 20.24 | 20.27 | 109,979 | +0.00(+0.02%) |
Aug 29, 2017 | 20.13 | 20.30 | 20.11 | 20.26 | 297,285 | -0.06(-0.27%) |
Aug 28, 2017 | 20.36 | 20.40 | 20.29 | 20.32 | 86,395 | +0.02(+0.09%) |
Aug 25, 2017 | 20.35 | 20.36 | 20.28 | 20.30 | 431,281 | -0.10(-0.50%) |
Aug 24, 2017 | 20.37 | 20.40 | 20.31 | 20.40 | 412,501 | +0.10(+0.50%) |
Aug 23, 2017 | 20.35 | 20.39 | 20.30 | 20.30 | 308,798 | -0.15(-0.72%) |
Aug 22, 2017 | 20.38 | 20.47 | 20.38 | 20.45 | 830,161 | +0.07(+0.36%) |
Aug 21, 2017 | 20.38 | 20.43 | 20.35 | 20.37 | 155,841 | -0.04(-0.18%) |
Aug 18, 2017 | 20.36 | 20.46 | 20.33 | 20.41 | 183,775 | +0.01(+0.05%) |
Aug 17, 2017 | 20.56 | 20.59 | 20.40 | 20.40 | 126,869 | -0.16(-0.76%) |
Aug 16, 2017 | 20.69 | 20.69 | 20.50 | 20.56 | 186,381 | -0.06(-0.31%) |
Aug 15, 2017 | 20.71 | 20.72 | 20.59 | 20.62 | 240,444 | +0.09(+0.45%) |
Aug 14, 2017 | 20.51 | 20.56 | 20.46 | 20.53 | 213,547 | +0.09(+0.45%) |
Aug 11, 2017 | 20.56 | 20.58 | 20.43 | 20.44 | 168,353 | +0.00(+0.00%) |
Aug 10, 2017 | 20.57 | 20.58 | 20.44 | 20.44 | 585,336 | -0.18(-0.89%) |
Aug 09, 2017 | 20.53 | 20.64 | 20.51 | 20.62 | 380,458 | -0.12(-0.58%) |
Aug 08, 2017 | 20.70 | 20.81 | 20.68 | 20.74 | 212,140 | +0.08(+0.40%) |
Aug 07, 2017 | 20.71 | 20.75 | 20.66 | 20.66 | 203,831 | -0.04(-0.18%) |
Aug 04, 2017 | 20.66 | 20.76 | 20.64 | 20.69 | 149,031 | +0.18(+0.85%) |
Aug 03, 2017 | 20.63 | 20.63 | 20.49 | 20.52 | 151,351 | -0.19(-0.94%) |
Aug 02, 2017 | 20.70 | 20.73 | 20.65 | 20.71 | 145,264 | -0.01(-0.04%) |
Aug 01, 2017 | 20.99 | 20.99 | 20.71 | 20.72 | 575,970 | -0.18(-0.84%) |
Jul 31, 2017 | 20.96 | 20.98 | 20.87 | 20.90 | 103,347 | -0.01(-0.04%) |
Jul 28, 2017 | 21.02 | 21.02 | 20.89 | 20.91 | 170,205 | -0.13(-0.61%) |
Jul 27, 2017 | 21.04 | 21.08 | 20.99 | 21.04 | 356,950 | +0.12(+0.57%) |
Jul 26, 2017 | 21.01 | 21.05 | 20.88 | 20.92 | 125,618 | -0.06(-0.26%) |
Jul 25, 2017 | 20.86 | 20.98 | 20.86 | 20.97 | 415,707 | +0.30(+1.43%) |
Jul 24, 2017 | 20.64 | 20.70 | 20.61 | 20.68 | 207,807 | +0.06(+0.31%) |
Jul 21, 2017 | 20.60 | 20.62 | 20.55 | 20.61 | 107,650 | -0.07(-0.36%) |
Jul 20, 2017 | 20.65 | 20.72 | 20.60 | 20.69 | 399,137 | -0.06(-0.27%) |
Jul 19, 2017 | 20.75 | 20.78 | 20.72 | 20.74 | 135,667 | -0.02(-0.09%) |
Jul 18, 2017 | 20.81 | 20.84 | 20.75 | 20.76 | 550,508 | -0.18(-0.88%) |
Jul 17, 2017 | 21.00 | 21.02 | 20.89 | 20.94 | 220,784 | -0.06(-0.26%) |
Jul 14, 2017 | 20.86 | 21.04 | 20.86 | 21.00 | 210,235 | -0.02(-0.09%) |
Jul 13, 2017 | 20.94 | 21.09 | 20.94 | 21.02 | 155,010 | +0.13(+0.62%) |
Jul 12, 2017 | 20.92 | 20.96 | 20.88 | 20.89 | 313,199 | -0.16(-0.75%) |
Jul 11, 2017 | 21.07 | 21.10 | 21.01 | 21.05 | 709,235 | -0.03(-0.13%) |
Jul 10, 2017 | 21.07 | 21.12 | 21.04 | 21.07 | 463,247 | -0.02(-0.09%) |
Jul 07, 2017 | 21.09 | 21.12 | 21.05 | 21.09 | 512,865 | +0.10(+0.48%) |
Jul 06, 2017 | 20.98 | 21.06 | 20.96 | 20.99 | 218,784 | +0.18(+0.89%) |
Jul 05, 2017 | 20.89 | 20.89 | 20.78 | 20.81 | 267,699 | -0.04(-0.18%) |