Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.63 | 19.63 | 19.60 | 19.60 | 87,944 | -0.03(-0.16%) |
Sep 28, 2017 | 19.66 | 19.68 | 19.63 | 19.63 | 102,140 | +0.01(+0.04%) |
Sep 27, 2017 | 19.63 | 19.67 | 19.63 | 19.63 | 230,182 | -0.02(-0.08%) |
Sep 26, 2017 | 19.63 | 19.66 | 19.63 | 19.64 | 109,181 | -0.01(-0.04%) |
Sep 25, 2017 | 19.63 | 19.68 | 19.63 | 19.65 | 91,837 | +0.02(+0.12%) |
Sep 22, 2017 | 19.63 | 19.66 | 19.61 | 19.63 | 105,661 | +0.03(+0.14%) |
Sep 21, 2017 | 19.61 | 19.63 | 19.60 | 19.60 | 137,505 | -0.02(-0.10%) |
Sep 20, 2017 | 19.65 | 19.67 | 19.60 | 19.62 | 113,341 | -0.04(-0.20%) |
Sep 19, 2017 | 19.66 | 19.67 | 19.64 | 19.66 | 302,616 | -0.02(-0.08%) |
Sep 18, 2017 | 19.66 | 19.68 | 19.64 | 19.67 | 134,261 | +0.02(+0.10%) |
Sep 15, 2017 | 19.65 | 19.67 | 19.63 | 19.65 | 170,425 | -0.01(-0.06%) |
Sep 14, 2017 | 19.67 | 19.67 | 19.65 | 19.67 | 66,550 | +0.02(+0.08%) |
Sep 13, 2017 | 19.67 | 19.67 | 19.65 | 19.65 | 121,813 | -0.01(-0.04%) |
Sep 12, 2017 | 19.67 | 19.69 | 19.66 | 19.66 | 48,582 | -0.02(-0.08%) |
Sep 11, 2017 | 19.69 | 19.70 | 19.67 | 19.67 | 130,744 | -0.04(-0.20%) |
Sep 08, 2017 | 19.71 | 19.72 | 19.68 | 19.71 | 79,523 | +0.02(+0.12%) |
Sep 07, 2017 | 19.67 | 19.71 | 19.66 | 19.69 | 139,143 | +0.03(+0.16%) |
Sep 06, 2017 | 19.67 | 19.69 | 19.65 | 19.66 | 129,910 | -0.02(-0.08%) |
Sep 05, 2017 | 19.67 | 19.70 | 19.65 | 19.67 | 97,899 | +0.03(+0.16%) |
Sep 01, 2017 | 19.65 | 19.65 | 19.62 | 19.64 | 162,889 | -0.00(-0.02%) |
Aug 31, 2017 | 19.64 | 19.65 | 19.60 | 19.65 | 259,507 | +0.03(+0.14%) |
Aug 30, 2017 | 19.63 | 19.64 | 19.59 | 19.62 | 278,019 | -0.02(-0.10%) |
Aug 29, 2017 | 19.62 | 19.64 | 19.61 | 19.64 | 62,830 | +0.04(+0.18%) |
Aug 28, 2017 | 19.61 | 19.63 | 19.57 | 19.60 | 126,883 | +0.00(+0.02%) |
Aug 25, 2017 | 19.60 | 19.61 | 19.58 | 19.60 | 62,483 | +0.00(+0.02%) |
Aug 24, 2017 | 19.61 | 19.64 | 19.58 | 19.59 | 91,809 | -0.03(-0.14%) |
Aug 23, 2017 | 19.59 | 19.63 | 19.59 | 19.62 | 68,586 | +0.03(+0.16%) |
Aug 22, 2017 | 19.61 | 19.61 | 19.57 | 19.59 | 70,345 | +0.00(+0.00%) |
Aug 21, 2017 | 19.58 | 19.61 | 19.58 | 19.59 | 69,517 | -0.02(-0.08%) |
Aug 18, 2017 | 19.59 | 19.62 | 19.59 | 19.61 | 85,555 | +0.00(+0.00%) |
Aug 17, 2017 | 19.57 | 19.61 | 19.57 | 19.61 | 116,048 | +0.03(+0.16%) |
Aug 16, 2017 | 19.60 | 19.61 | 19.56 | 19.57 | 152,627 | +0.01(+0.04%) |
Aug 15, 2017 | 19.58 | 19.59 | 19.55 | 19.57 | 100,862 | -0.03(-0.16%) |
Aug 14, 2017 | 19.62 | 19.63 | 19.58 | 19.60 | 167,662 | -0.03(-0.16%) |
Aug 11, 2017 | 19.63 | 19.65 | 19.62 | 19.63 | 67,172 | -0.01(-0.05%) |
Aug 10, 2017 | 19.62 | 19.68 | 19.62 | 19.64 | 137,152 | +0.00(+0.01%) |
Aug 09, 2017 | 19.62 | 19.65 | 19.62 | 19.64 | 48,739 | +0.02(+0.08%) |
Aug 08, 2017 | 19.60 | 19.62 | 19.60 | 19.62 | 143,732 | +0.02(+0.12%) |
Aug 07, 2017 | 19.58 | 19.61 | 19.58 | 19.60 | 123,368 | +0.00(+0.02%) |
Aug 04, 2017 | 19.60 | 19.61 | 19.57 | 19.59 | 180,031 | -0.00(-0.02%) |
Aug 03, 2017 | 19.57 | 19.61 | 19.57 | 19.60 | 400,609 | +0.02(+0.09%) |
Aug 02, 2017 | 19.60 | 19.60 | 19.57 | 19.58 | 277,259 | -0.02(-0.08%) |
Aug 01, 2017 | 19.57 | 19.60 | 19.57 | 19.60 | 102,378 | +0.01(+0.05%) |
Jul 31, 2017 | 19.58 | 19.60 | 19.58 | 19.59 | 157,492 | -0.01(-0.04%) |
Jul 28, 2017 | 19.61 | 19.61 | 19.58 | 19.59 | 50,181 | +0.01(+0.04%) |
Jul 27, 2017 | 19.59 | 19.61 | 19.56 | 19.59 | 211,281 | +0.02(+0.12%) |
Jul 26, 2017 | 19.53 | 19.61 | 19.53 | 19.56 | 178,089 | +0.03(+0.16%) |
Jul 25, 2017 | 19.54 | 19.56 | 19.53 | 19.53 | 88,389 | -0.02(-0.08%) |
Jul 24, 2017 | 19.54 | 19.56 | 19.54 | 19.55 | 109,964 | -0.01(-0.04%) |
Jul 21, 2017 | 19.57 | 19.58 | 19.53 | 19.55 | 83,388 | +0.02(+0.08%) |
Jul 20, 2017 | 19.59 | 19.65 | 19.53 | 19.54 | 1,060,508 | -0.02(-0.12%) |
Jul 19, 2017 | 19.55 | 19.57 | 19.55 | 19.56 | 254,842 | -0.00(-0.00%) |
Jul 18, 2017 | 19.55 | 19.58 | 19.54 | 19.56 | 114,185 | +0.02(+0.12%) |
Jul 17, 2017 | 19.52 | 19.55 | 19.52 | 19.54 | 112,475 | +0.01(+0.04%) |
Jul 14, 2017 | 19.55 | 19.55 | 19.52 | 19.53 | 91,201 | -0.01(-0.04%) |
Jul 13, 2017 | 19.54 | 19.54 | 19.52 | 19.54 | 201,455 | +0.00(+0.00%) |
Jul 12, 2017 | 19.54 | 19.56 | 19.52 | 19.54 | 187,491 | +0.02(+0.12%) |
Jul 11, 2017 | 19.49 | 19.52 | 19.48 | 19.52 | 102,260 | +0.02(+0.08%) |
Jul 10, 2017 | 19.52 | 19.52 | 19.48 | 19.50 | 50,170 | +0.00(+0.00%) |
Jul 07, 2017 | 19.52 | 19.52 | 19.48 | 19.50 | 71,259 | -0.02(-0.12%) |
Jul 06, 2017 | 19.52 | 19.54 | 19.51 | 19.52 | 290,260 | -0.01(-0.04%) |
Jul 05, 2017 | 19.54 | 19.54 | 19.51 | 19.53 | 163,953 | +0.01(+0.04%) |