Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.09 | 20.09 | 20.06 | 20.07 | 19,791 | +0.02(+0.10%) |
Sep 28, 2017 | 20.03 | 20.08 | 20.03 | 20.05 | 15,476 | +0.03(+0.15%) |
Sep 27, 2017 | 20.07 | 20.09 | 20.02 | 20.02 | 20,575 | -0.06(-0.30%) |
Sep 26, 2017 | 20.06 | 20.08 | 20.06 | 20.08 | 7,039 | +0.06(+0.30%) |
Sep 25, 2017 | 20.06 | 20.06 | 20.01 | 20.02 | 23,429 | -0.10(-0.50%) |
Sep 22, 2017 | 20.08 | 20.13 | 20.08 | 20.12 | 24,878 | +0.02(+0.10%) |
Sep 21, 2017 | 20.15 | 20.15 | 20.09 | 20.10 | 12,319 | -0.04(-0.20%) |
Sep 20, 2017 | 20.10 | 20.14 | 20.08 | 20.14 | 32,264 | +0.02(+0.10%) |
Sep 19, 2017 | 20.13 | 20.08 | 20.12 | 17,089 | +0.04(+0.20%) | |
Sep 18, 2017 | 20.10 | 20.10 | 20.08 | 20.08 | 9,712 | -0.01(-0.05%) |
Sep 15, 2017 | 20.06 | 20.10 | 20.05 | 20.09 | 23,839 | +0.02(+0.10%) |
Sep 14, 2017 | 20.09 | 20.10 | 20.04 | 20.07 | 10,408 | +0.00(+0.00%) |
Sep 13, 2017 | 20.05 | 20.07 | 20.02 | 20.07 | 10,840 | +0.05(+0.25%) |
Sep 12, 2017 | 19.99 | 20.04 | 19.99 | 20.02 | 10,377 | -0.02(-0.10%) |
Sep 11, 2017 | 20.04 | 20.06 | 19.99 | 20.04 | 9,414 | +0.04(+0.20%) |
Sep 08, 2017 | 20.06 | 20.06 | 19.99 | 20.00 | 13,011 | -0.04(-0.20%) |
Sep 07, 2017 | 20.06 | 20.06 | 20.01 | 20.04 | 5,053 | -0.01(-0.05%) |
Sep 06, 2017 | 20.04 | 20.06 | 20.02 | 20.05 | 11,219 | +0.08(+0.40%) |
Sep 05, 2017 | 20.05 | 20.05 | 19.97 | 19.97 | 50,807 | -0.10(-0.50%) |
Sep 01, 2017 | 20.02 | 20.07 | 20.01 | 20.07 | 33,243 | +0.07(+0.35%) |
Aug 31, 2017 | 19.99 | 20.05 | 19.99 | 20.00 | 29,785 | +0.04(+0.20%) |
Aug 30, 2017 | 19.96 | 20.00 | 19.96 | 19.96 | 13,026 | -0.04(-0.20%) |
Aug 29, 2017 | 19.95 | 20.00 | 19.95 | 20.00 | 10,933 | +0.02(+0.10%) |
Aug 28, 2017 | 19.98 | 19.98 | 19.94 | 19.98 | 8,965 | +0.01(+0.05%) |
Aug 25, 2017 | 19.96 | 19.97 | 19.94 | 19.97 | 11,669 | +0.05(+0.25%) |
Aug 24, 2017 | 19.91 | 19.95 | 19.91 | 19.92 | 4,046 | -0.07(-0.35%) |
Aug 23, 2017 | 19.98 | 20.03 | 19.95 | 19.99 | 180,583 | +0.00(+0.00%) |
Aug 22, 2017 | 19.98 | 20.00 | 19.96 | 19.99 | 16,714 | +0.03(+0.15%) |
Aug 21, 2017 | 19.95 | 19.96 | 19.93 | 19.96 | 10,356 | +0.01(+0.05%) |
Aug 18, 2017 | 19.93 | 19.98 | 19.88 | 19.95 | 16,196 | +0.05(+0.25%) |
Aug 17, 2017 | 20.07 | 20.07 | 19.87 | 19.90 | 18,458 | -0.12(-0.60%) |
Aug 16, 2017 | 19.97 | 20.03 | 19.97 | 20.02 | 5,224 | -0.01(-0.05%) |
Aug 15, 2017 | 19.99 | 20.07 | 19.99 | 20.03 | 47,987 | +0.13(+0.65%) |
Aug 14, 2017 | 20.01 | 20.02 | 19.90 | 19.90 | 24,623 | +0.01(+0.05%) |
Aug 11, 2017 | 19.91 | 19.92 | 19.89 | 19.89 | 11,550 | +0.04(+0.20%) |
Aug 10, 2017 | 20.01 | 20.01 | 19.85 | 19.85 | 22,180 | -0.18(-0.90%) |
Aug 09, 2017 | 20.09 | 20.09 | 20.01 | 20.03 | 27,938 | -0.03(-0.15%) |
Aug 08, 2017 | 20.17 | 20.19 | 20.06 | 20.06 | 27,241 | -0.13(-0.64%) |
Aug 04, 2017 | 20.16 | 20.19 | 20.13 | 20.19 | 5,955 | +0.02(+0.10%) |
Aug 03, 2017 | 20.19 | 20.19 | 20.16 | 20.17 | 7,074 | +0.01(+0.05%) |
Aug 02, 2017 | 20.16 | 20.18 | 20.14 | 20.16 | 14,863 | +0.03(+0.15%) |
Aug 01, 2017 | 20.14 | 20.18 | 20.11 | 20.13 | 7,124 | -0.03(-0.15%) |
Jul 31, 2017 | 20.15 | 20.18 | 20.11 | 20.16 | 12,998 | -0.02(-0.10%) |
Jul 28, 2017 | 20.14 | 20.18 | 20.13 | 20.18 | 10,258 | +0.01(+0.05%) |
Jul 27, 2017 | 20.16 | 20.20 | 20.15 | 20.17 | 27,474 | +0.04(+0.20%) |
Jul 26, 2017 | 20.14 | 20.16 | 20.12 | 20.13 | 10,980 | -0.01(-0.05%) |
Jul 25, 2017 | 20.15 | 20.18 | 20.13 | 20.14 | 12,118 | +0.00(+0.00%) |
Jul 24, 2017 | 20.15 | 20.15 | 20.10 | 20.14 | 9,554 | -0.06(-0.30%) |
Jul 21, 2017 | 20.22 | 20.24 | 20.18 | 20.20 | 27,905 | +0.00(+0.00%) |
Jul 20, 2017 | 20.20 | 20.25 | 20.19 | 20.20 | 20,260 | -0.02(-0.10%) |
Jul 19, 2017 | 20.18 | 20.23 | 20.17 | 20.22 | 11,306 | +0.00(+0.00%) |
Jul 18, 2017 | 20.19 | 20.22 | 20.15 | 20.22 | 36,785 | +0.07(+0.35%) |
Jul 17, 2017 | 20.11 | 20.16 | 20.11 | 20.15 | 7,563 | +0.00(+0.00%) |
Jul 14, 2017 | 20.08 | 20.16 | 20.08 | 20.15 | 15,748 | +0.09(+0.45%) |
Jul 13, 2017 | 20.06 | 20.10 | 20.06 | 20.06 | 8,914 | -0.06(-0.30%) |
Jul 12, 2017 | 20.05 | 20.12 | 20.04 | 20.12 | 36,821 | +0.11(+0.55%) |
Jul 11, 2017 | 19.99 | 20.01 | 19.97 | 20.01 | 72,156 | +0.07(+0.35%) |
Jul 10, 2017 | 19.93 | 19.98 | 19.93 | 19.94 | 15,133 | -0.05(-0.25%) |
Jul 07, 2017 | 20.00 | 20.00 | 19.92 | 19.99 | 28,267 | -0.02(-0.10%) |
Jul 06, 2017 | 20.06 | 20.06 | 19.98 | 20.01 | 24,984 | -0.04(-0.20%) |
Jul 05, 2017 | 20.08 | 20.09 | 20.04 | 20.05 | 12,288 | -0.06(-0.30%) |
Jul 04, 2017 | 20.06 | 20.12 | 20.03 | 20.11 | 16,260 | +0.03(+0.15%) |