Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.22 | 3 | +0.05(+0.24%) | |||
Sep 28, 2017 | 19.17 | 19.19 | 19.16 | 19.17 | 10,379 | -0.01(-0.05%) |
Sep 27, 2017 | 19.15 | 19.20 | 19.11 | 19.18 | 7,947 | +0.07(+0.38%) |
Sep 26, 2017 | 19.14 | 19.15 | 19.08 | 19.11 | 3,752 | +0.02(+0.12%) |
Sep 25, 2017 | 19.16 | 19.16 | 19.07 | 19.09 | 1,235 | +0.03(+0.17%) |
Sep 22, 2017 | 19.05 | 19.06 | 19.03 | 19.06 | 6,384 | -0.02(-0.10%) |
Sep 21, 2017 | 19.08 | 19.08 | 19.06 | 19.07 | 2,248 | -0.03(-0.13%) |
Sep 20, 2017 | 19.08 | 19.10 | 19.08 | 19.10 | 28,167 | +0.01(+0.05%) |
Sep 19, 2017 | 19.09 | 19.09 | 19.06 | 19.09 | 2,259 | -0.00(-0.00%) |
Sep 18, 2017 | 19.14 | 19.14 | 19.08 | 19.09 | 2,500 | +0.04(+0.19%) |
Sep 15, 2017 | 19.10 | 19.10 | 19.00 | 19.05 | 9,723 | +0.03(+0.14%) |
Sep 14, 2017 | 18.90 | 19.03 | 18.90 | 19.03 | 8,003 | +0.10(+0.53%) |
Sep 13, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 1,099 | -0.05(-0.24%) |
Sep 12, 2017 | 18.92 | 18.97 | 18.92 | 18.97 | 1,953 | +0.09(+0.48%) |
Sep 11, 2017 | 18.87 | 18.89 | 18.87 | 18.88 | 6,099 | +0.20(+1.07%) |
Sep 08, 2017 | 18.67 | 18.69 | 18.66 | 18.68 | 4,958 | -0.02(-0.10%) |
Sep 07, 2017 | 18.66 | 18.70 | 18.64 | 18.70 | 6,378 | +0.03(+0.15%) |
Sep 06, 2017 | 18.77 | 18.77 | 18.66 | 18.67 | 16,169 | +0.04(+0.19%) |
Sep 05, 2017 | 18.74 | 18.74 | 18.56 | 18.64 | 10,173 | -0.14(-0.73%) |
Sep 01, 2017 | 18.75 | 18.77 | 18.75 | 18.77 | 2,810 | +0.10(+0.54%) |
Aug 31, 2017 | 18.70 | 18.70 | 18.60 | 18.67 | 9,338 | +0.08(+0.44%) |
Aug 30, 2017 | 18.54 | 18.59 | 18.49 | 18.59 | 7,531 | +0.13(+0.69%) |
Aug 29, 2017 | 18.43 | 18.46 | 18.43 | 18.46 | 2,186 | +0.02(+0.12%) |
Aug 28, 2017 | 18.45 | 18.47 | 18.44 | 18.44 | 17,571 | -0.10(-0.56%) |
Aug 25, 2017 | 18.53 | 18.54 | 18.51 | 18.54 | 6,562 | +0.07(+0.39%) |
Aug 24, 2017 | 18.53 | 18.54 | 18.43 | 18.47 | 8,795 | -0.05(-0.29%) |
Aug 23, 2017 | 18.50 | 18.53 | 18.50 | 18.53 | 1,882 | -0.02(-0.10%) |
Aug 22, 2017 | 18.51 | 18.54 | 18.51 | 18.54 | 3,793 | +0.20(+1.09%) |
Aug 21, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 769 | -0.10(-0.54%) |
Aug 18, 2017 | 18.38 | 18.44 | 18.37 | 18.44 | 731 | -0.10(-0.54%) |
Aug 17, 2017 | 18.66 | 18.66 | 18.54 | 18.54 | 7,073 | -0.14(-0.73%) |
Aug 16, 2017 | 18.73 | 18.74 | 18.68 | 18.68 | 6,540 | -0.01(-0.05%) |
Aug 15, 2017 | 18.83 | 18.83 | 18.63 | 18.69 | 6,087 | -0.05(-0.24%) |
Aug 14, 2017 | 18.69 | 18.74 | 18.69 | 18.73 | 6,982 | +0.21(+1.13%) |
Aug 11, 2017 | 18.61 | 18.61 | 18.53 | 18.53 | 7,949 | -0.06(-0.34%) |
Aug 10, 2017 | 18.84 | 18.84 | 18.59 | 18.59 | 10,555 | -0.23(-1.21%) |
Aug 09, 2017 | 18.82 | 18.82 | 18.73 | 18.82 | 8,823 | +0.01(+0.05%) |
Aug 08, 2017 | 18.86 | 18.89 | 18.81 | 18.81 | 9,627 | -0.06(-0.34%) |
Aug 07, 2017 | 18.82 | 18.88 | 18.82 | 18.87 | 5,937 | +0.05(+0.28%) |
Aug 03, 2017 | 18.82 | 164 | -0.01(-0.03%) | |||
Aug 02, 2017 | 18.78 | 18.83 | 18.78 | 18.83 | 5,937 | -0.01(-0.05%) |
Aug 01, 2017 | 18.80 | 18.87 | 18.80 | 18.84 | 6,882 | -0.04(-0.22%) |
Jul 31, 2017 | 18.88 | 18.89 | 18.85 | 18.88 | 4,243 | +0.03(+0.17%) |
Jul 28, 2017 | 18.87 | 18.88 | 18.84 | 18.84 | 23,281 | -0.00(-0.00%) |
Jul 27, 2017 | 18.88 | 18.92 | 18.84 | 18.84 | 9,263 | -0.03(-0.14%) |
Jul 26, 2017 | 18.89 | 18.92 | 18.87 | 18.87 | 35,741 | -0.07(-0.38%) |
Jul 25, 2017 | 18.92 | 18.94 | 18.90 | 18.94 | 7,790 | +0.11(+0.58%) |
Jul 24, 2017 | 18.83 | 18.84 | 18.83 | 18.84 | 7,203 | -0.02(-0.10%) |
Jul 21, 2017 | 18.83 | 18.85 | 18.83 | 18.85 | 14,793 | -0.05(-0.24%) |
Jul 20, 2017 | 18.90 | 18.91 | 18.90 | 18.90 | 2,078 | +0.05(+0.24%) |
Jul 19, 2017 | 18.85 | 18.85 | 18.75 | 18.85 | 6,987 | +0.13(+0.68%) |
Jul 18, 2017 | 18.72 | 18.73 | 18.72 | 18.73 | 4,634 | -0.03(-0.17%) |
Jul 17, 2017 | 18.79 | 18.81 | 18.76 | 18.76 | 7,162 | -0.05(-0.27%) |
Jul 14, 2017 | 18.73 | 18.81 | 18.71 | 18.81 | 5,177 | +0.14(+0.73%) |
Jul 13, 2017 | 18.66 | 18.67 | 18.66 | 18.67 | 2,944 | +0.05(+0.24%) |
Jul 12, 2017 | 18.59 | 18.64 | 18.59 | 18.63 | 8,398 | +0.15(+0.79%) |
Jul 11, 2017 | 18.36 | 18.48 | 18.45 | 18.48 | 4,057 | -0.03(-0.15%) |
Jul 10, 2017 | 18.50 | 18.53 | 18.49 | 18.51 | 9,946 | +0.03(+0.15%) |
Jul 07, 2017 | 18.43 | 18.48 | 18.41 | 18.48 | 4,129 | +0.05(+0.25%) |
Jul 06, 2017 | 18.52 | 18.52 | 18.43 | 18.43 | 22,031 | -0.17(-0.93%) |
Jul 05, 2017 | 18.58 | 18.61 | 18.58 | 18.61 | 3,790 | -0.08(-0.44%) |