Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.45 | 20.51 | 20.41 | 20.49 | 50,272 | +0.04(+0.20%) |
Sep 28, 2017 | 20.29 | 20.55 | 20.29 | 20.45 | 25,323 | +0.41(+2.05%) |
Sep 27, 2017 | 19.99 | 20.11 | 19.99 | 20.04 | 16,661 | -0.01(-0.05%) |
Sep 26, 2017 | 20.10 | 20.10 | 19.98 | 20.05 | 29,248 | +0.10(+0.50%) |
Sep 25, 2017 | 20.03 | 20.03 | 19.79 | 19.95 | 36,419 | -0.28(-1.38%) |
Sep 22, 2017 | 20.18 | 20.30 | 20.14 | 20.23 | 42,780 | +0.12(+0.60%) |
Sep 21, 2017 | 19.95 | 20.18 | 19.95 | 20.11 | 20,168 | +0.09(+0.45%) |
Sep 20, 2017 | 20.03 | 20.15 | 19.91 | 20.02 | 44,996 | -0.01(-0.05%) |
Sep 19, 2017 | 19.99 | 20.04 | 19.91 | 20.03 | 19,791 | +0.13(+0.65%) |
Sep 18, 2017 | 19.91 | 20.02 | 19.87 | 19.90 | 19,788 | +0.16(+0.81%) |
Sep 15, 2017 | 19.79 | 19.94 | 19.69 | 19.74 | 44,650 | +0.11(+0.56%) |
Sep 14, 2017 | 19.67 | 19.69 | 19.58 | 19.63 | 35,289 | -0.01(-0.05%) |
Sep 13, 2017 | 19.76 | 19.76 | 19.62 | 19.64 | 40,195 | -0.15(-0.76%) |
Sep 12, 2017 | 19.76 | 19.81 | 19.75 | 19.79 | 18,501 | +0.04(+0.20%) |
Sep 11, 2017 | 19.80 | 19.84 | 19.71 | 19.75 | 31,173 | +0.11(+0.56%) |
Sep 08, 2017 | 19.66 | 19.70 | 19.62 | 19.64 | 29,499 | +0.17(+0.87%) |
Sep 07, 2017 | 19.45 | 19.61 | 19.39 | 19.47 | 34,304 | +0.19(+0.99%) |
Sep 06, 2017 | 19.21 | 19.30 | 19.20 | 19.28 | 19,496 | +0.02(+0.08%) |
Sep 05, 2017 | 19.37 | 19.41 | 19.19 | 19.27 | 40,643 | -0.12(-0.64%) |
Sep 01, 2017 | 19.55 | 19.55 | 19.34 | 19.39 | 33,845 | +0.43(+2.27%) |
Aug 31, 2017 | 19.00 | 19.03 | 18.91 | 18.96 | 25,516 | +0.10(+0.53%) |
Aug 30, 2017 | 18.91 | 18.96 | 18.83 | 18.86 | 30,710 | -0.14(-0.74%) |
Aug 29, 2017 | 18.97 | 19.05 | 18.95 | 19.00 | 27,500 | -0.15(-0.79%) |
Aug 28, 2017 | 19.20 | 19.20 | 19.11 | 19.15 | 41,591 | -0.06(-0.30%) |
Aug 25, 2017 | 19.15 | 19.30 | 19.13 | 19.21 | 23,412 | +0.07(+0.37%) |
Aug 24, 2017 | 19.05 | 19.17 | 19.03 | 19.14 | 26,290 | +0.06(+0.31%) |
Aug 23, 2017 | 19.05 | 19.14 | 19.03 | 19.08 | 18,586 | +0.21(+1.11%) |
Aug 22, 2017 | 18.86 | 18.95 | 18.82 | 18.87 | 65,355 | +0.12(+0.64%) |
Aug 21, 2017 | 18.73 | 18.78 | 18.67 | 18.75 | 22,578 | +0.15(+0.81%) |
Aug 18, 2017 | 18.58 | 18.65 | 18.52 | 18.60 | 27,739 | +0.07(+0.38%) |
Aug 17, 2017 | 18.62 | 18.72 | 18.53 | 18.53 | 42,482 | -0.10(-0.54%) |
Aug 16, 2017 | 18.59 | 18.69 | 18.55 | 18.63 | 38,334 | +0.11(+0.59%) |
Aug 15, 2017 | 18.42 | 18.57 | 18.38 | 18.52 | 28,481 | -0.04(-0.22%) |
Aug 14, 2017 | 18.59 | 18.64 | 18.52 | 18.56 | 48,360 | +0.11(+0.57%) |
Aug 11, 2017 | 18.51 | 18.54 | 18.42 | 18.45 | 87,127 | -0.03(-0.14%) |
Aug 10, 2017 | 18.49 | 18.52 | 18.36 | 18.48 | 122,735 | -0.19(-1.02%) |
Aug 09, 2017 | 18.63 | 18.73 | 18.61 | 18.67 | 73,810 | -0.44(-2.30%) |
Aug 08, 2017 | 19.24 | 19.24 | 19.06 | 19.11 | 17,970 | -0.05(-0.26%) |
Aug 07, 2017 | 19.20 | 19.31 | 19.11 | 19.16 | 17,962 | -0.14(-0.73%) |
Aug 04, 2017 | 19.71 | 19.24 | 19.30 | 22,853 | -0.41(-2.08%) | |
Aug 03, 2017 | 19.40 | 20.10 | 19.40 | 19.71 | 44,031 | +0.31(+1.60%) |
Aug 02, 2017 | 19.23 | 19.69 | 19.19 | 19.40 | 40,165 | +0.01(+0.05%) |
Aug 01, 2017 | 19.43 | 19.53 | 19.26 | 19.39 | 49,346 | +0.74(+3.97%) |
Jul 31, 2017 | 18.37 | 18.65 | 18.31 | 18.65 | 31,740 | +0.37(+2.01%) |
Jul 28, 2017 | 18.22 | 18.29 | 18.19 | 18.28 | 23,267 | +0.07(+0.40%) |
Jul 27, 2017 | 18.37 | 18.37 | 18.19 | 18.21 | 27,422 | -0.27(-1.46%) |
Jul 26, 2017 | 18.35 | 18.53 | 18.27 | 18.48 | 69,492 | +0.13(+0.71%) |
Jul 25, 2017 | 18.37 | 18.44 | 18.33 | 18.35 | 35,409 | -0.05(-0.27%) |
Jul 24, 2017 | 18.33 | 18.41 | 18.30 | 18.40 | 34,242 | -0.12(-0.65%) |
Jul 21, 2017 | 18.44 | 18.58 | 18.39 | 18.52 | 28,228 | +0.00(+0.00%) |
Jul 20, 2017 | 18.53 | 18.60 | 18.50 | 18.52 | 20,677 | +0.05(+0.27%) |
Jul 19, 2017 | 18.45 | 18.47 | 18.40 | 18.47 | 42,722 | +0.06(+0.33%) |
Jul 18, 2017 | 18.40 | 18.49 | 18.39 | 18.41 | 35,105 | +0.06(+0.33%) |
Jul 17, 2017 | 18.33 | 18.41 | 18.33 | 18.35 | 50,229 | +0.04(+0.22%) |
Jul 14, 2017 | 18.21 | 18.35 | 18.20 | 18.31 | 47,268 | +0.20(+1.10%) |
Jul 13, 2017 | 18.11 | 18.17 | 18.07 | 18.11 | 28,134 | +0.04(+0.22%) |
Jul 12, 2017 | 18.17 | 18.22 | 18.05 | 18.07 | 26,042 | +0.02(+0.11%) |
Jul 11, 2017 | 17.95 | 18.09 | 17.92 | 18.05 | 49,919 | +0.09(+0.50%) |
Jul 10, 2017 | 18.00 | 18.03 | 17.96 | 17.96 | 25,338 | -0.03(-0.17%) |
Jul 07, 2017 | 17.93 | 18.04 | 17.90 | 17.99 | 42,506 | -0.04(-0.22%) |
Jul 06, 2017 | 17.97 | 18.10 | 17.94 | 18.03 | 28,586 | -0.09(-0.50%) |
Jul 05, 2017 | 18.15 | 18.04 | 18.12 | 23,476 | -0.04(-0.22%) |