Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.11 | 20.13 | 20.07 | 20.13 | 29,771 | +0.02(+0.08%) |
Sep 28, 2017 | 20.01 | 20.14 | 20.01 | 20.11 | 27,890 | -0.01(-0.04%) |
Sep 27, 2017 | 20.12 | 20.13 | 20.07 | 20.12 | 43,726 | +0.01(+0.04%) |
Sep 26, 2017 | 20.10 | 20.12 | 20.01 | 20.11 | 30,133 | +0.01(+0.04%) |
Sep 25, 2017 | 20.07 | 20.12 | 20.04 | 20.10 | 50,903 | +0.01(+0.04%) |
Sep 22, 2017 | 20.07 | 20.13 | 20.01 | 20.09 | 54,944 | -0.01(-0.06%) |
Sep 21, 2017 | 20.06 | 20.12 | 20.02 | 20.11 | 101,616 | -0.05(-0.26%) |
Sep 20, 2017 | 20.10 | 20.16 | 20.06 | 20.16 | 37,621 | +0.05(+0.23%) |
Sep 19, 2017 | 20.09 | 20.14 | 20.04 | 20.11 | 34,320 | +0.02(+0.11%) |
Sep 18, 2017 | 20.04 | 20.15 | 20.04 | 20.09 | 49,686 | +0.02(+0.08%) |
Sep 15, 2017 | 20.05 | 20.10 | 20.04 | 20.07 | 39,380 | +0.01(+0.04%) |
Sep 14, 2017 | 20.06 | 20.07 | 20.05 | 20.07 | 40,614 | -0.02(-0.08%) |
Sep 13, 2017 | 20.12 | 20.12 | 20.04 | 20.08 | 40,222 | +0.02(+0.08%) |
Sep 12, 2017 | 20.07 | 20.11 | 20.04 | 20.07 | 30,574 | +0.01(+0.04%) |
Sep 11, 2017 | 20.05 | 20.11 | 20.03 | 20.06 | 103,783 | +0.03(+0.16%) |
Sep 08, 2017 | 20.13 | 20.13 | 20.03 | 20.03 | 36,245 | -0.04(-0.20%) |
Sep 07, 2017 | 20.06 | 20.10 | 20.02 | 20.07 | 40,659 | +0.02(+0.08%) |
Sep 06, 2017 | 20.04 | 20.08 | 20.04 | 20.05 | 30,068 | +0.00(+0.00%) |
Sep 05, 2017 | 20.03 | 20.08 | 19.97 | 20.05 | 38,856 | +0.06(+0.28%) |
Sep 01, 2017 | 20.02 | 20.03 | 19.95 | 20.00 | 43,432 | +0.01(+0.04%) |
Aug 31, 2017 | 19.94 | 20.10 | 19.93 | 19.99 | 51,937 | +0.01(+0.04%) |
Aug 30, 2017 | 19.96 | 20.00 | 19.94 | 19.98 | 71,003 | +0.02(+0.08%) |
Aug 29, 2017 | 19.93 | 19.99 | 19.92 | 19.96 | 32,145 | +0.03(+0.16%) |
Aug 28, 2017 | 19.96 | 19.98 | 19.93 | 19.93 | 25,762 | -0.04(-0.20%) |
Aug 25, 2017 | 19.93 | 20.00 | 19.92 | 19.97 | 19,947 | +0.02(+0.12%) |
Aug 24, 2017 | 19.92 | 19.96 | 19.92 | 19.95 | 20,721 | +0.01(+0.04%) |
Aug 23, 2017 | 19.92 | 19.98 | 19.89 | 19.94 | 40,978 | +0.03(+0.15%) |
Aug 22, 2017 | 19.93 | 19.93 | 19.87 | 19.91 | 52,130 | +0.01(+0.04%) |
Aug 21, 2017 | 19.87 | 19.93 | 19.87 | 19.90 | 28,118 | +0.00(+0.00%) |
Aug 18, 2017 | 19.86 | 19.91 | 19.85 | 19.90 | 26,056 | +0.02(+0.12%) |
Aug 17, 2017 | 19.89 | 19.93 | 19.87 | 19.88 | 23,587 | -0.02(-0.10%) |
Aug 16, 2017 | 19.89 | 19.92 | 19.87 | 19.90 | 35,941 | -0.03(-0.13%) |
Aug 15, 2017 | 19.89 | 19.96 | 19.88 | 19.93 | 27,943 | +0.05(+0.24%) |
Aug 14, 2017 | 19.98 | 19.99 | 19.87 | 19.88 | 38,126 | -0.02(-0.12%) |
Aug 11, 2017 | 19.89 | 19.93 | 19.87 | 19.90 | 36,737 | +0.01(+0.06%) |
Aug 10, 2017 | 19.99 | 20.00 | 19.89 | 19.89 | 38,234 | -0.02(-0.10%) |
Aug 09, 2017 | 19.98 | 20.00 | 19.91 | 19.91 | 34,631 | -0.05(-0.24%) |
Aug 08, 2017 | 19.97 | 20.00 | 19.95 | 19.96 | 41,562 | -0.02(-0.08%) |
Aug 07, 2017 | 19.97 | 20.02 | 19.95 | 19.97 | 36,640 | -0.02(-0.08%) |
Aug 04, 2017 | 19.97 | 19.99 | 19.92 | 19.99 | 71,564 | +0.02(+0.12%) |
Aug 03, 2017 | 19.93 | 19.98 | 19.91 | 19.97 | 26,683 | -0.01(-0.04%) |
Aug 02, 2017 | 19.94 | 19.99 | 19.93 | 19.97 | 35,318 | +0.05(+0.24%) |
Aug 01, 2017 | 19.96 | 19.99 | 19.92 | 19.93 | 30,752 | -0.06(-0.31%) |
Jul 31, 2017 | 19.87 | 19.99 | 19.87 | 19.99 | 98,749 | +0.05(+0.28%) |
Jul 28, 2017 | 19.91 | 19.97 | 19.89 | 19.93 | 19,234 | +0.03(+0.16%) |
Jul 27, 2017 | 19.98 | 20.01 | 19.89 | 19.90 | 144,809 | -0.10(-0.51%) |
Jul 26, 2017 | 19.96 | 20.00 | 19.91 | 20.00 | 36,108 | +0.09(+0.43%) |
Jul 25, 2017 | 19.97 | 20.00 | 19.90 | 19.92 | 64,290 | -0.09(-0.43%) |
Jul 24, 2017 | 19.94 | 20.00 | 19.90 | 20.00 | 28,258 | +0.10(+0.51%) |
Jul 21, 2017 | 19.93 | 19.97 | 19.90 | 19.90 | 43,516 | -0.04(-0.20%) |
Jul 20, 2017 | 19.94 | 19.95 | 19.90 | 19.94 | 43,370 | -0.03(-0.16%) |
Jul 19, 2017 | 19.93 | 19.97 | 19.88 | 19.97 | 35,318 | +0.09(+0.47%) |
Jul 18, 2017 | 19.88 | 19.91 | 19.86 | 19.88 | 28,632 | -0.04(-0.20%) |
Jul 17, 2017 | 19.89 | 19.93 | 19.83 | 19.92 | 43,107 | +0.05(+0.28%) |
Jul 14, 2017 | 19.86 | 19.95 | 19.83 | 19.86 | 35,563 | +0.04(+0.20%) |
Jul 13, 2017 | 19.84 | 19.89 | 19.82 | 19.82 | 42,920 | -0.03(-0.16%) |
Jul 12, 2017 | 19.85 | 19.88 | 19.79 | 19.86 | 46,461 | +0.05(+0.24%) |
Jul 11, 2017 | 19.80 | 19.83 | 19.77 | 19.81 | 34,288 | +0.01(+0.04%) |
Jul 10, 2017 | 19.83 | 19.83 | 19.73 | 19.80 | 54,985 | -0.04(-0.20%) |
Jul 07, 2017 | 19.86 | 19.88 | 19.77 | 19.84 | 31,233 | +0.08(+0.40%) |
Jul 06, 2017 | 19.79 | 19.82 | 19.76 | 19.76 | 56,267 | -0.05(-0.28%) |
Jul 05, 2017 | 19.85 | 19.86 | 19.79 | 19.82 | 43,995 | +0.09(+0.44%) |