Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2017 | 19.64 | 19.64 | 19.64 | 609 | +0.11(+0.54%) | |
Oct 25, 2017 | 19.50 | 19.56 | 19.50 | 19.54 | 719 | +0.04(+0.21%) |
Oct 24, 2017 | 19.55 | 19.55 | 19.50 | 19.50 | 621 | -0.30(-1.52%) |
Oct 23, 2017 | 20.02 | 20.02 | 19.80 | 19.80 | 389 | -0.20(-1.00%) |
Oct 20, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 1,038 | -0.00(-0.00%) |
Oct 19, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 262 | -0.10(-0.50%) |
Oct 18, 2017 | 20.00 | 20.10 | 20.00 | 20.10 | 2,867 | +0.10(+0.50%) |
Oct 17, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 156 | +0.15(+0.76%) |
Oct 16, 2017 | 19.40 | 19.85 | 19.40 | 19.85 | 945 | +0.54(+2.80%) |
Oct 12, 2017 | 19.31 | 19.31 | 19.31 | 12 | -0.49(-2.46%) | |
Oct 11, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 475 | +0.25(+1.27%) |
Oct 09, 2017 | 19.55 | 19.55 | 19.55 | 20 | -0.40(-2.01%) | |
Oct 06, 2017 | 19.33 | 19.95 | 19.33 | 19.95 | 5,956 | +0.00(+0.00%) |
Oct 05, 2017 | 19.72 | 19.95 | 19.56 | 19.95 | 2,786 | +0.28(+1.41%) |
Oct 04, 2017 | 19.60 | 19.67 | 19.60 | 19.67 | 1,310 | -0.15(-0.74%) |
Oct 03, 2017 | 19.95 | 19.95 | 19.82 | 19.82 | 1,461 | +0.06(+0.30%) |
Oct 02, 2017 | 19.52 | 19.76 | 19.52 | 19.76 | 762 | -0.18(-0.90%) |
Sep 29, 2017 | 19.89 | 19.94 | 19.55 | 19.94 | 1,949 | +0.69(+3.58%) |
Sep 28, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 2,514 | +0.00(+0.00%) |
Sep 27, 2017 | 19.25 | 19.30 | 19.25 | 19.25 | 4,490 | -0.01(-0.05%) |
Sep 26, 2017 | 19.00 | 19.73 | 19.00 | 19.26 | 8,340 | +0.26(+1.37%) |
Sep 25, 2017 | 19.07 | 19.07 | 19.00 | 19.00 | 362 | -0.14(-0.73%) |
Sep 22, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 157 | -0.01(-0.05%) |
Sep 20, 2017 | 19.15 | 19.15 | 19.15 | 81 | -0.01(-0.05%) | |
Sep 19, 2017 | 19.50 | 19.50 | 18.75 | 19.16 | 2,947 | -0.04(-0.21%) |
Sep 18, 2017 | 19.40 | 19.40 | 19.20 | 19.20 | 1,271 | +0.20(+1.05%) |
Sep 15, 2017 | 18.99 | 19.05 | 18.96 | 19.00 | 9,316 | -0.05(-0.26%) |
Sep 14, 2017 | 19.28 | 19.30 | 19.05 | 19.05 | 921 | -0.23(-1.19%) |
Sep 13, 2017 | 19.22 | 19.56 | 19.22 | 19.28 | 2,403 | -0.02(-0.10%) |
Sep 12, 2017 | 19.25 | 19.93 | 19.25 | 19.30 | 914 | +0.03(+0.16%) |
Sep 11, 2017 | 19.28 | 20.99 | 19.25 | 19.27 | 4,659 | +0.02(+0.10%) |
Sep 08, 2017 | 19.23 | 19.66 | 19.01 | 19.25 | 6,136 | +0.02(+0.10%) |
Sep 07, 2017 | 19.46 | 19.48 | 19.11 | 19.23 | 4,253 | -0.32(-1.64%) |
Sep 06, 2017 | 20.05 | 20.06 | 19.55 | 19.55 | 1,051 | -0.78(-3.84%) |
Sep 05, 2017 | 20.33 | 20.67 | 20.33 | 20.33 | 2,344 | +0.00(+0.00%) |
Sep 01, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 515 | +1.02(+5.28%) |
Aug 31, 2017 | 19.74 | 20.40 | 19.11 | 19.31 | 1,527 | -0.69(-3.45%) |
Aug 30, 2017 | 19.48 | 19.48 | 19.48 | 20.00 | 1,511 | +0.75(+3.90%) |
Aug 28, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.08(+0.42%) | |
Aug 25, 2017 | 19.27 | 19.86 | 19.16 | 19.17 | 3,241 | -0.23(-1.19%) |
Aug 24, 2017 | 19.01 | 19.72 | 19.00 | 19.40 | 8,127 | +0.26(+1.36%) |
Aug 23, 2017 | 19.04 | 19.26 | 19.01 | 19.14 | 2,214 | -0.13(-0.67%) |
Aug 22, 2017 | 19.36 | 19.36 | 19.00 | 19.27 | 4,416 | -0.33(-1.68%) |
Aug 21, 2017 | 19.60 | 19.60 | 19.30 | 19.60 | 355 | -0.10(-0.51%) |
Aug 18, 2017 | 19.80 | 19.80 | 19.31 | 19.70 | 1,563 | +0.64(+3.36%) |
Aug 17, 2017 | 19.00 | 19.69 | 19.00 | 19.06 | 9,187 | +0.06(+0.32%) |
Aug 16, 2017 | 19.34 | 19.34 | 19.00 | 19.00 | 2,854 | +0.00(+0.00%) |
Aug 15, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 7,278 | -0.29(-1.50%) |
Aug 14, 2017 | 19.03 | 19.29 | 19.03 | 19.29 | 8,338 | +0.29(+1.53%) |
Aug 11, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 8,458 | -0.27(-1.40%) |
Aug 10, 2017 | 19.02 | 19.27 | 19.02 | 19.27 | 10,923 | +0.27(+1.42%) |
Aug 09, 2017 | 19.28 | 19.28 | 19.00 | 19.00 | 6,800 | -0.38(-1.96%) |
Aug 08, 2017 | 19.00 | 19.38 | 19.00 | 19.38 | 5,644 | +0.63(+3.36%) |
Aug 07, 2017 | 19.00 | 19.18 | 18.70 | 18.75 | 3,312 | -0.35(-1.83%) |
Aug 04, 2017 | 19.16 | 19.16 | 19.00 | 19.10 | 4,138 | +0.10(+0.53%) |