Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.11 | 20.14 | 19.98 | 20.13 | 125,895 | -0.06(-0.28%) |
Sep 28, 2017 | 19.99 | 20.23 | 19.99 | 20.18 | 106,375 | -0.01(-0.04%) |
Sep 27, 2017 | 20.21 | 20.02 | 20.19 | 286,449 | +0.04(+0.20%) | |
Sep 26, 2017 | 20.18 | 20.22 | 20.06 | 20.15 | 98,630 | -0.02(-0.08%) |
Sep 25, 2017 | 20.22 | 20.33 | 20.14 | 20.17 | 180,410 | -0.07(-0.35%) |
Sep 22, 2017 | 20.26 | 20.29 | 20.17 | 20.24 | 164,262 | +0.32(+1.60%) |
Sep 21, 2017 | 19.94 | 19.97 | 19.85 | 19.92 | 183,331 | -0.30(-1.46%) |
Sep 20, 2017 | 20.27 | 20.34 | 20.05 | 20.22 | 238,613 | -0.09(-0.43%) |
Sep 19, 2017 | 20.23 | 20.30 | 20.17 | 20.30 | 128,543 | +0.13(+0.63%) |
Sep 18, 2017 | 20.15 | 20.25 | 20.10 | 20.18 | 194,937 | +0.05(+0.24%) |
Sep 15, 2017 | 20.19 | 20.19 | 20.09 | 20.13 | 302,979 | -0.17(-0.83%) |
Sep 14, 2017 | 20.24 | 20.30 | 20.19 | 20.30 | 136,805 | +0.06(+0.32%) |
Sep 13, 2017 | 20.36 | 20.36 | 20.17 | 20.23 | 116,816 | -0.13(-0.63%) |
Sep 12, 2017 | 20.38 | 20.41 | 20.29 | 20.36 | 123,131 | +0.13(+0.63%) |
Sep 11, 2017 | 20.03 | 20.23 | 20.03 | 20.23 | 218,564 | +0.37(+1.85%) |
Sep 08, 2017 | 19.93 | 19.98 | 19.81 | 19.86 | 139,669 | -0.01(-0.04%) |
Sep 07, 2017 | 19.98 | 19.98 | 19.84 | 19.87 | 210,831 | +0.03(+0.16%) |
Sep 06, 2017 | 19.82 | 19.91 | 19.72 | 19.84 | 144,591 | -0.02(-0.12%) |
Sep 05, 2017 | 20.06 | 20.06 | 19.73 | 19.86 | 244,566 | -0.19(-0.96%) |
Sep 01, 2017 | 20.06 | 20.09 | 19.95 | 20.06 | 146,301 | +0.17(+0.84%) |
Aug 31, 2017 | 19.84 | 19.91 | 19.77 | 19.89 | 240,301 | +0.10(+0.52%) |
Aug 30, 2017 | 19.84 | 19.84 | 19.70 | 19.78 | 237,533 | -0.17(-0.84%) |
Aug 29, 2017 | 19.85 | 19.99 | 19.77 | 19.95 | 301,551 | -0.17(-0.83%) |
Aug 28, 2017 | 20.18 | 20.18 | 20.04 | 20.12 | 175,576 | -0.34(-1.64%) |
Aug 25, 2017 | 20.46 | 20.50 | 20.35 | 20.46 | 203,163 | -0.04(-0.19%) |
Aug 24, 2017 | 20.59 | 20.59 | 20.45 | 20.50 | 208,116 | -0.10(-0.50%) |
Aug 23, 2017 | 20.47 | 20.63 | 20.45 | 20.60 | 207,035 | -0.09(-0.42%) |
Aug 22, 2017 | 20.58 | 20.70 | 20.54 | 20.69 | 173,497 | +0.19(+0.93%) |
Aug 21, 2017 | 20.59 | 20.59 | 20.41 | 20.50 | 195,684 | -0.02(-0.12%) |
Aug 18, 2017 | 20.45 | 20.57 | 20.30 | 20.52 | 476,083 | +0.02(+0.08%) |
Aug 17, 2017 | 20.76 | 20.76 | 20.49 | 20.50 | 574,270 | -0.38(-1.80%) |
Aug 16, 2017 | 20.32 | 20.88 | 20.31 | 20.88 | 599,218 | +0.74(+3.69%) |
Aug 15, 2017 | 20.22 | 20.22 | 20.08 | 20.14 | 137,678 | -0.09(-0.43%) |
Aug 14, 2017 | 20.19 | 20.32 | 20.12 | 20.22 | 288,458 | +0.22(+1.12%) |
Aug 11, 2017 | 19.39 | 20.04 | 19.15 | 20.00 | 310,365 | +0.10(+0.52%) |
Aug 10, 2017 | 20.22 | 20.26 | 19.89 | 19.90 | 255,297 | -0.41(-2.04%) |
Aug 09, 2017 | 20.18 | 20.31 | 20.13 | 20.31 | 550,021 | +0.11(+0.55%) |
Aug 08, 2017 | 20.23 | 20.30 | 20.17 | 20.20 | 194,630 | -0.03(-0.16%) |
Aug 07, 2017 | 20.15 | 20.23 | 20.15 | 20.23 | 79,312 | +0.12(+0.60%) |
Aug 04, 2017 | 20.15 | 20.15 | 19.99 | 20.11 | 275,312 | -0.09(-0.43%) |
Aug 03, 2017 | 20.18 | 20.25 | 20.12 | 20.20 | 249,447 | -0.17(-0.82%) |
Aug 02, 2017 | 20.46 | 20.46 | 20.26 | 20.37 | 305,534 | -0.14(-0.66%) |
Aug 01, 2017 | 20.57 | 20.57 | 20.45 | 20.50 | 157,804 | +0.08(+0.39%) |
Jul 31, 2017 | 20.50 | 20.50 | 20.30 | 20.42 | 249,542 | -0.06(-0.31%) |
Jul 28, 2017 | 20.31 | 20.49 | 20.25 | 20.49 | 118,318 | -0.11(-0.54%) |
Jul 27, 2017 | 20.80 | 20.80 | 20.49 | 20.60 | 226,001 | -0.13(-0.62%) |
Jul 26, 2017 | 20.62 | 20.78 | 20.59 | 20.73 | 182,658 | +0.10(+0.46%) |
Jul 25, 2017 | 20.66 | 20.71 | 20.62 | 20.63 | 164,724 | +0.14(+0.66%) |
Jul 24, 2017 | 20.44 | 20.51 | 20.40 | 20.50 | 155,003 | +0.06(+0.27%) |
Jul 21, 2017 | 20.43 | 20.50 | 20.40 | 20.44 | 162,175 | -0.29(-1.39%) |
Jul 20, 2017 | 20.75 | 20.81 | 20.68 | 20.73 | 312,042 | +0.31(+1.52%) |
Jul 19, 2017 | 20.15 | 20.58 | 20.15 | 20.42 | 578,125 | +1.00(+5.14%) |
Jul 18, 2017 | 19.43 | 19.43 | 19.29 | 19.42 | 275,888 | +0.02(+0.12%) |
Jul 17, 2017 | 19.59 | 19.59 | 19.39 | 19.39 | 189,274 | -0.16(-0.82%) |
Jul 14, 2017 | 19.50 | 19.59 | 19.44 | 19.55 | 280,159 | +0.17(+0.86%) |
Jul 13, 2017 | 19.16 | 19.40 | 19.16 | 19.39 | 294,252 | +0.30(+1.59%) |
Jul 12, 2017 | 19.24 | 19.24 | 19.00 | 19.08 | 272,161 | +0.21(+1.10%) |
Jul 11, 2017 | 18.80 | 18.90 | 18.73 | 18.88 | 223,996 | +0.16(+0.85%) |
Jul 10, 2017 | 18.68 | 18.80 | 18.60 | 18.72 | 198,346 | +0.09(+0.47%) |
Jul 07, 2017 | 18.60 | 18.64 | 18.44 | 18.63 | 232,793 | +0.04(+0.21%) |
Jul 06, 2017 | 18.68 | 18.71 | 18.52 | 18.59 | 452,950 | -0.30(-1.56%) |
Jul 05, 2017 | 18.80 | 18.91 | 18.75 | 18.88 | 238,370 | +0.18(+0.98%) |