Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.04 | 20.24 | 20.01 | 20.22 | 1,671,687 | +0.06(+0.28%) |
Sep 28, 2017 | 20.03 | 20.19 | 20.02 | 20.16 | 1,365,637 | +0.07(+0.37%) |
Sep 27, 2017 | 19.97 | 20.11 | 19.96 | 20.09 | 1,364,436 | +0.02(+0.12%) |
Sep 26, 2017 | 20.08 | 20.10 | 19.98 | 20.06 | 1,169,920 | -0.07(-0.36%) |
Sep 25, 2017 | 20.19 | 20.25 | 20.12 | 20.14 | 1,583,157 | -0.07(-0.32%) |
Sep 22, 2017 | 20.13 | 20.21 | 20.13 | 20.20 | 792,789 | +0.08(+0.41%) |
Sep 21, 2017 | 20.10 | 20.19 | 20.07 | 20.12 | 615,722 | +0.02(+0.12%) |
Sep 20, 2017 | 20.10 | 20.17 | 20.00 | 20.10 | 1,630,899 | +0.02(+0.08%) |
Sep 19, 2017 | 20.10 | 20.12 | 20.02 | 20.08 | 1,524,852 | -0.02(-0.08%) |
Sep 18, 2017 | 19.99 | 20.10 | 19.99 | 20.10 | 2,857,908 | +0.14(+0.70%) |
Sep 15, 2017 | 19.92 | 19.98 | 19.90 | 19.96 | 1,219,965 | +0.00(+0.00%) |
Sep 14, 2017 | 19.85 | 19.98 | 19.83 | 19.96 | 1,290,000 | +0.12(+0.62%) |
Sep 13, 2017 | 19.86 | 19.87 | 19.79 | 19.83 | 1,040,075 | -0.03(-0.16%) |
Sep 12, 2017 | 19.81 | 19.92 | 19.81 | 19.87 | 995,205 | +0.07(+0.37%) |
Sep 11, 2017 | 19.82 | 19.86 | 19.76 | 19.79 | 987,170 | +0.16(+0.83%) |
Sep 08, 2017 | 19.59 | 19.66 | 19.57 | 19.63 | 1,174,213 | +0.08(+0.42%) |
Sep 07, 2017 | 19.50 | 19.61 | 19.46 | 19.55 | 1,575,216 | +0.12(+0.63%) |
Sep 06, 2017 | 19.38 | 19.50 | 19.37 | 19.43 | 1,937,887 | +0.17(+0.89%) |
Sep 05, 2017 | 19.37 | 19.40 | 19.17 | 19.25 | 2,290,592 | +0.25(+1.33%) |
Sep 01, 2017 | 19.14 | 19.16 | 19.00 | 19.00 | 1,360,456 | +0.07(+0.35%) |
Aug 31, 2017 | 18.81 | 18.96 | 18.77 | 18.94 | 1,490,425 | +0.28(+1.49%) |
Aug 30, 2017 | 18.67 | 18.72 | 18.63 | 18.66 | 1,554,086 | -0.07(-0.35%) |
Aug 29, 2017 | 18.74 | 18.76 | 18.69 | 18.72 | 1,841,335 | -0.12(-0.65%) |
Aug 28, 2017 | 18.99 | 18.99 | 18.84 | 18.85 | 1,410,935 | -0.20(-1.03%) |
Aug 25, 2017 | 18.95 | 19.08 | 18.94 | 19.04 | 2,348,629 | +0.17(+0.91%) |
Aug 24, 2017 | 18.90 | 18.95 | 18.85 | 18.87 | 1,883,098 | -0.02(-0.13%) |
Aug 23, 2017 | 18.91 | 18.94 | 18.86 | 18.90 | 1,388,354 | -0.01(-0.04%) |
Aug 22, 2017 | 18.76 | 18.93 | 18.76 | 18.90 | 2,711,925 | +0.31(+1.67%) |
Aug 21, 2017 | 18.58 | 18.65 | 18.52 | 18.59 | 1,160,516 | +0.04(+0.22%) |
Aug 18, 2017 | 18.68 | 18.70 | 18.55 | 18.55 | 2,109,229 | -0.16(-0.87%) |
Aug 17, 2017 | 18.87 | 18.90 | 18.71 | 18.72 | 1,875,951 | -0.25(-1.29%) |
Aug 16, 2017 | 18.82 | 19.00 | 18.82 | 18.96 | 3,457,368 | +0.29(+1.58%) |
Aug 15, 2017 | 18.68 | 18.72 | 18.63 | 18.67 | 1,347,266 | -0.08(-0.44%) |
Aug 14, 2017 | 18.81 | 18.84 | 18.73 | 18.75 | 1,518,743 | +0.10(+0.53%) |
Aug 11, 2017 | 18.68 | 18.76 | 18.64 | 18.65 | 1,669,522 | +0.01(+0.04%) |
Aug 10, 2017 | 18.85 | 18.87 | 18.63 | 18.64 | 1,971,140 | -0.36(-1.89%) |
Aug 09, 2017 | 18.99 | 19.00 | 18.89 | 19.00 | 1,202,675 | -0.04(-0.21%) |
Aug 08, 2017 | 19.08 | 19.21 | 19.01 | 19.04 | 2,096,479 | -0.04(-0.21%) |
Aug 07, 2017 | 19.00 | 19.09 | 18.94 | 19.08 | 2,610,747 | -0.02(-0.13%) |
Aug 04, 2017 | 19.16 | 19.18 | 19.08 | 19.11 | 1,582,743 | -0.07(-0.38%) |
Aug 03, 2017 | 19.23 | 19.30 | 19.14 | 19.18 | 1,240,704 | -0.11(-0.55%) |
Aug 02, 2017 | 19.30 | 19.34 | 19.20 | 19.29 | 2,348,200 | -0.02(-0.13%) |
Aug 01, 2017 | 19.42 | 19.44 | 19.25 | 19.31 | 1,626,639 | +0.11(+0.60%) |
Jul 31, 2017 | 19.22 | 19.27 | 19.16 | 19.20 | 1,159,637 | +0.00(+0.00%) |
Jul 28, 2017 | 19.08 | 19.21 | 19.05 | 19.20 | 1,415,362 | +0.12(+0.64%) |
Jul 27, 2017 | 19.16 | 19.16 | 18.99 | 19.08 | 2,318,486 | -0.03(-0.17%) |
Jul 26, 2017 | 19.12 | 19.14 | 19.00 | 19.11 | 2,999,952 | -0.07(-0.34%) |
Jul 25, 2017 | 19.22 | 19.25 | 19.16 | 19.17 | 2,752,475 | -0.07(-0.34%) |
Jul 24, 2017 | 19.30 | 19.31 | 19.15 | 19.24 | 2,507,615 | -0.20(-1.05%) |
Jul 21, 2017 | 19.57 | 19.59 | 19.35 | 19.44 | 8,099,361 | -0.48(-2.42%) |
Jul 20, 2017 | 19.82 | 20.06 | 19.75 | 19.92 | 4,538,566 | -0.57(-2.79%) |
Jul 19, 2017 | 20.54 | 20.59 | 20.46 | 20.50 | 1,729,998 | +0.06(+0.28%) |
Jul 18, 2017 | 20.41 | 20.46 | 20.36 | 20.44 | 2,561,311 | -0.05(-0.24%) |
Jul 17, 2017 | 20.50 | 20.56 | 20.46 | 20.49 | 2,161,354 | -0.07(-0.32%) |
Jul 14, 2017 | 20.37 | 20.57 | 20.34 | 20.55 | 1,795,273 | +0.15(+0.72%) |
Jul 13, 2017 | 20.55 | 20.59 | 20.37 | 20.41 | 2,758,063 | -0.23(-1.11%) |
Jul 12, 2017 | 20.54 | 20.68 | 20.53 | 20.64 | 2,360,939 | +0.33(+1.61%) |
Jul 11, 2017 | 20.11 | 20.36 | 20.09 | 20.31 | 2,366,102 | +0.09(+0.44%) |
Jul 10, 2017 | 20.20 | 20.28 | 20.12 | 20.22 | 2,901,945 | +0.02(+0.12%) |
Jul 07, 2017 | 20.18 | 20.24 | 20.08 | 20.19 | 2,812,239 | -0.07(-0.36%) |
Jul 06, 2017 | 20.10 | 20.31 | 20.09 | 20.27 | 2,362,118 | -0.02(-0.08%) |
Jul 05, 2017 | 20.12 | 20.30 | 20.10 | 20.28 | 1,840,662 | -0.04(-0.20%) |