Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.39 | 19.46 | 19.36 | 19.44 | 43,118 | +0.01(+0.06%) |
Sep 28, 2017 | 19.30 | 19.43 | 19.26 | 19.43 | 41,436 | +0.15(+0.78%) |
Sep 27, 2017 | 19.41 | 19.41 | 19.22 | 19.28 | 29,999 | -0.20(-1.03%) |
Sep 26, 2017 | 19.46 | 19.53 | 19.42 | 19.48 | 49,803 | +0.05(+0.26%) |
Sep 25, 2017 | 19.34 | 19.51 | 19.34 | 19.43 | 19,998 | +0.12(+0.61%) |
Sep 22, 2017 | 19.46 | 19.49 | 19.31 | 19.31 | 25,617 | -0.14(-0.73%) |
Sep 21, 2017 | 19.49 | 19.60 | 19.45 | 19.46 | 34,166 | -0.05(-0.25%) |
Sep 20, 2017 | 19.60 | 19.61 | 19.42 | 19.51 | 95,257 | -0.03(-0.17%) |
Sep 19, 2017 | 19.69 | 19.69 | 19.52 | 19.54 | 416,001 | -0.15(-0.76%) |
Sep 18, 2017 | 19.75 | 19.79 | 19.63 | 19.69 | 19,471 | -0.11(-0.55%) |
Sep 15, 2017 | 19.75 | 19.80 | 19.62 | 19.80 | 103,609 | +0.06(+0.29%) |
Sep 14, 2017 | 19.55 | 19.74 | 19.52 | 19.74 | 38,432 | +0.17(+0.89%) |
Sep 13, 2017 | 19.59 | 19.59 | 19.52 | 19.56 | 37,139 | -0.01(-0.06%) |
Sep 12, 2017 | 19.83 | 19.86 | 19.54 | 19.58 | 169,284 | -0.26(-1.29%) |
Sep 11, 2017 | 19.72 | 19.86 | 19.72 | 19.83 | 440,151 | +0.15(+0.77%) |
Sep 08, 2017 | 19.60 | 19.75 | 19.60 | 19.68 | 312,934 | +0.04(+0.20%) |
Sep 07, 2017 | 19.55 | 19.69 | 19.54 | 19.64 | 47,664 | +0.13(+0.69%) |
Sep 06, 2017 | 19.51 | 19.65 | 19.50 | 19.51 | 152,946 | +0.04(+0.21%) |
Sep 05, 2017 | 19.54 | 19.59 | 19.36 | 19.46 | 56,126 | -0.02(-0.13%) |
Sep 01, 2017 | 19.42 | 19.60 | 19.42 | 19.49 | 291,754 | +0.07(+0.34%) |
Aug 31, 2017 | 19.40 | 19.49 | 19.36 | 19.42 | 29,274 | +0.10(+0.52%) |
Aug 30, 2017 | 19.11 | 19.33 | 19.11 | 19.32 | 30,551 | +0.12(+0.61%) |
Aug 29, 2017 | 19.18 | 19.31 | 19.18 | 19.21 | 39,472 | -0.02(-0.13%) |
Aug 28, 2017 | 19.41 | 19.41 | 19.18 | 19.23 | 22,956 | -0.14(-0.73%) |
Aug 25, 2017 | 19.35 | 19.44 | 19.27 | 19.37 | 20,989 | +0.07(+0.39%) |
Aug 24, 2017 | 19.38 | 19.48 | 19.28 | 19.30 | 77,240 | -0.06(-0.32%) |
Aug 23, 2017 | 19.15 | 19.38 | 19.15 | 19.36 | 54,641 | +0.18(+0.93%) |
Aug 22, 2017 | 19.27 | 19.27 | 19.13 | 19.18 | 40,031 | -0.06(-0.30%) |
Aug 21, 2017 | 19.01 | 19.27 | 19.01 | 19.24 | 24,051 | +0.20(+1.05%) |
Aug 18, 2017 | 19.21 | 19.21 | 18.98 | 19.04 | 37,913 | -0.21(-1.09%) |
Aug 17, 2017 | 19.28 | 19.38 | 19.24 | 19.25 | 27,009 | -0.08(-0.42%) |
Aug 16, 2017 | 19.30 | 19.40 | 19.30 | 19.33 | 38,604 | +0.05(+0.26%) |
Aug 15, 2017 | 19.31 | 19.31 | 19.17 | 19.28 | 36,837 | -0.07(-0.34%) |
Aug 14, 2017 | 19.11 | 19.37 | 19.11 | 19.35 | 17,929 | +0.32(+1.66%) |
Aug 11, 2017 | 19.16 | 19.16 | 18.95 | 19.03 | 39,041 | -0.12(-0.65%) |
Aug 10, 2017 | 19.21 | 19.23 | 19.16 | 19.16 | 24,458 | -0.12(-0.60%) |
Aug 09, 2017 | 19.36 | 19.36 | 19.24 | 19.27 | 47,812 | -0.08(-0.43%) |
Aug 08, 2017 | 19.41 | 19.41 | 19.31 | 19.36 | 30,522 | -0.08(-0.43%) |
Aug 07, 2017 | 19.42 | 19.46 | 19.41 | 19.44 | 30,553 | -0.02(-0.09%) |
Aug 04, 2017 | 19.47 | 19.48 | 19.40 | 19.46 | 93,021 | +0.07(+0.39%) |
Aug 03, 2017 | 19.42 | 19.48 | 19.33 | 19.38 | 43,112 | -0.04(-0.21%) |
Aug 02, 2017 | 19.54 | 19.55 | 19.36 | 19.42 | 46,062 | -0.18(-0.93%) |
Aug 01, 2017 | 19.63 | 19.65 | 19.47 | 19.60 | 38,118 | +0.08(+0.43%) |
Jul 31, 2017 | 19.52 | 19.55 | 19.36 | 19.52 | 42,219 | +0.02(+0.09%) |
Jul 28, 2017 | 19.55 | 19.60 | 19.47 | 19.51 | 29,454 | -0.06(-0.30%) |
Jul 27, 2017 | 19.46 | 19.64 | 19.39 | 19.56 | 64,554 | +0.01(+0.06%) |
Jul 26, 2017 | 19.32 | 19.61 | 19.32 | 19.55 | 67,273 | +0.12(+0.62%) |
Jul 25, 2017 | 19.40 | 19.43 | 19.28 | 19.43 | 49,239 | +0.05(+0.26%) |
Jul 24, 2017 | 19.41 | 19.42 | 19.31 | 19.38 | 68,061 | -0.04(-0.21%) |
Jul 21, 2017 | 19.44 | 19.45 | 19.33 | 19.42 | 57,550 | -0.01(-0.04%) |
Jul 20, 2017 | 19.57 | 19.57 | 19.43 | 19.43 | 55,940 | -0.11(-0.55%) |
Jul 19, 2017 | 19.42 | 19.54 | 19.39 | 19.54 | 36,082 | +0.15(+0.77%) |
Jul 18, 2017 | 19.46 | 19.47 | 19.34 | 19.39 | 90,312 | -0.03(-0.17%) |
Jul 17, 2017 | 19.28 | 19.46 | 19.25 | 19.42 | 40,969 | +0.16(+0.82%) |
Jul 14, 2017 | 19.19 | 19.30 | 19.19 | 19.26 | 21,374 | +0.19(+0.98%) |
Jul 13, 2017 | 19.07 | 19.12 | 19.04 | 19.08 | 86,724 | +0.04(+0.20%) |
Jul 12, 2017 | 18.96 | 19.13 | 18.96 | 19.04 | 34,657 | +0.22(+1.19%) |
Jul 11, 2017 | 18.87 | 18.87 | 18.69 | 18.82 | 83,682 | -0.03(-0.18%) |
Jul 10, 2017 | 19.12 | 19.12 | 18.85 | 18.85 | 94,039 | -0.22(-1.13%) |
Jul 07, 2017 | 19.05 | 19.10 | 18.94 | 19.06 | 498,181 | +0.12(+0.61%) |
Jul 06, 2017 | 19.25 | 19.25 | 18.92 | 18.95 | 41,372 | -0.38(-1.98%) |
Jul 05, 2017 | 19.60 | 19.60 | 19.29 | 19.33 | 185,810 | -0.31(-1.57%) |