Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.43 | 19.46 | 19.43 | 19.43 | 2,676 | +0.02(+0.10%) |
Sep 28, 2017 | 19.40 | 19.41 | 19.39 | 19.41 | 738 | +0.04(+0.18%) |
Sep 27, 2017 | 19.36 | 19.38 | 19.36 | 19.38 | 587 | -0.06(-0.30%) |
Sep 26, 2017 | 19.46 | 19.46 | 19.44 | 19.44 | 511 | -0.03(-0.14%) |
Sep 25, 2017 | 19.46 | 19.47 | 19.41 | 19.47 | 3,615 | +0.07(+0.36%) |
Sep 22, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 20,832 | +0.02(+0.11%) |
Sep 21, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 127 | -0.04(-0.23%) |
Sep 19, 2017 | 19.42 | 19.42 | 19.42 | 0 | +0.05(+0.24%) | |
Sep 13, 2017 | 19.37 | 5 | +0.02(+0.12%) | |||
Sep 11, 2017 | 19.35 | 5 | -0.11(-0.56%) | |||
Sep 07, 2017 | 19.46 | 2 | +0.07(+0.36%) | |||
Sep 06, 2017 | 19.45 | 19.45 | 19.39 | 19.39 | 2,022 | -0.00(-0.00%) |
Sep 05, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 1,526 | -0.02(-0.12%) |
Aug 31, 2017 | 19.41 | 19.41 | 19.41 | 0 | +0.02(+0.09%) | |
Aug 30, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 2,691 | +0.01(+0.07%) |
Aug 29, 2017 | 19.42 | 19.42 | 19.38 | 19.38 | 3,845 | +0.02(+0.08%) |
Aug 28, 2017 | 19.35 | 19.36 | 19.35 | 19.36 | 1,394 | +0.01(+0.04%) |
Aug 25, 2017 | 19.35 | 19.36 | 19.35 | 19.35 | 16,794 | +0.02(+0.12%) |
Aug 24, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 243 | +0.03(+0.16%) |
Aug 22, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.16%) | |
Aug 21, 2017 | 19.27 | 19.30 | 19.27 | 19.27 | 18,486 | -0.01(-0.06%) |
Aug 17, 2017 | 19.28 | 19.28 | 19.28 | 0 | -0.01(-0.06%) | |
Aug 14, 2017 | 19.29 | 3 | +0.04(+0.22%) | |||
Aug 09, 2017 | 19.25 | 19.25 | 19.25 | 0 | -0.01(-0.07%) | |
Aug 08, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 326 | -0.08(-0.43%) |
Aug 02, 2017 | 19.35 | 21 | +0.02(+0.08%) | |||
Jul 31, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.01(+0.07%) | |
Jul 28, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 925 | +0.04(+0.20%) |
Jul 26, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 19.27 | 19.28 | 19.26 | 19.28 | 1,825 | -0.06(-0.32%) |
Jul 24, 2017 | 19.35 | 19.36 | 19.34 | 19.34 | 6,625 | +0.01(+0.07%) |
Jul 21, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 5,267 | -0.02(-0.12%) |
Jul 20, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 66,245 | +0.08(+0.40%) |
Jul 19, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 385 | +0.01(+0.04%) |
Jul 17, 2017 | 19.26 | 19.26 | 19.26 | 0 | +0.12(+0.61%) | |
Jul 13, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.01(+0.07%) | |
Jul 11, 2017 | 19.13 | 1 | -0.01(-0.07%) | |||
Jul 10, 2017 | 19.13 | 19.15 | 19.13 | 19.15 | 388 | +0.02(+0.08%) |
Jul 06, 2017 | 19.13 | 20 | +0.02(+0.12%) | |||
Jul 05, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 2,544 | -0.20(-1.05%) |