Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.11 | 20.13 | 20.08 | 20.13 | 2,916,926 | +0.02(+0.08%) |
Oct 30, 2017 | 20.12 | 20.14 | 20.04 | 20.11 | 3,690,470 | -0.23(-1.12%) |
Oct 27, 2017 | 20.26 | 20.35 | 20.22 | 20.34 | 3,903,379 | +0.08(+0.40%) |
Oct 26, 2017 | 20.33 | 20.37 | 20.25 | 20.26 | 3,751,021 | +0.07(+0.32%) |
Oct 25, 2017 | 20.26 | 20.30 | 20.07 | 20.19 | 4,747,001 | -0.09(-0.44%) |
Oct 24, 2017 | 20.30 | 20.36 | 20.26 | 20.28 | 3,661,263 | -0.05(-0.24%) |
Oct 23, 2017 | 20.42 | 20.42 | 20.33 | 20.33 | 2,849,543 | -0.15(-0.72%) |
Oct 20, 2017 | 20.50 | 20.52 | 20.44 | 20.48 | 5,961,055 | -0.04(-0.20%) |
Oct 19, 2017 | 20.43 | 20.54 | 20.43 | 20.52 | 4,402,029 | -0.19(-0.91%) |
Oct 18, 2017 | 20.70 | 20.77 | 20.70 | 20.70 | 4,728,080 | +0.06(+0.28%) |
Oct 17, 2017 | 20.66 | 20.69 | 20.61 | 20.65 | 2,813,781 | +0.00(+0.00%) |
Oct 16, 2017 | 20.64 | 20.69 | 20.64 | 20.65 | 4,555,458 | +0.08(+0.40%) |
Oct 13, 2017 | 20.53 | 20.60 | 20.52 | 20.57 | 3,563,967 | +0.15(+0.76%) |
Oct 12, 2017 | 20.39 | 20.45 | 20.38 | 20.41 | 3,046,166 | +0.01(+0.04%) |
Oct 11, 2017 | 20.30 | 20.40 | 20.30 | 20.40 | 3,701,090 | -0.12(-0.60%) |
Oct 10, 2017 | 20.49 | 20.53 | 20.46 | 20.52 | 2,108,017 | +0.18(+0.88%) |
Oct 09, 2017 | 20.35 | 20.37 | 20.30 | 20.35 | 2,651,130 | -0.06(-0.28%) |
Oct 06, 2017 | 20.36 | 20.41 | 20.31 | 20.40 | 5,365,859 | -0.14(-0.67%) |
Oct 05, 2017 | 20.38 | 20.58 | 20.34 | 20.54 | 5,018,056 | +0.21(+1.04%) |
Oct 04, 2017 | 20.34 | 20.36 | 20.31 | 20.33 | 4,637,162 | +0.03(+0.16%) |
Oct 03, 2017 | 20.28 | 20.30 | 20.22 | 20.30 | 7,048,533 | +0.12(+0.61%) |
Oct 02, 2017 | 20.18 | 20.29 | 20.17 | 20.17 | 6,324,665 | +0.04(+0.20%) |
Sep 29, 2017 | 20.00 | 20.18 | 19.99 | 20.13 | 4,175,493 | +0.15(+0.78%) |
Sep 28, 2017 | 19.86 | 20.02 | 19.85 | 19.98 | 5,137,374 | +0.02(+0.12%) |
Sep 27, 2017 | 20.00 | 20.04 | 19.89 | 19.95 | 3,775,853 | +0.02(+0.08%) |
Sep 26, 2017 | 19.99 | 20.01 | 19.92 | 19.94 | 3,987,740 | -0.01(-0.04%) |
Sep 25, 2017 | 19.97 | 19.99 | 19.84 | 19.95 | 3,968,140 | -0.25(-1.25%) |
Sep 22, 2017 | 20.17 | 20.21 | 20.17 | 20.20 | 2,457,962 | -0.13(-0.64%) |
Sep 21, 2017 | 20.32 | 20.36 | 20.30 | 20.33 | 3,021,852 | -0.07(-0.32%) |
Sep 20, 2017 | 20.39 | 20.43 | 20.21 | 20.39 | 4,295,942 | -0.02(-0.12%) |
Sep 19, 2017 | 20.35 | 20.42 | 20.35 | 20.42 | 1,942,655 | -0.02(-0.08%) |
Sep 18, 2017 | 20.46 | 20.50 | 20.41 | 20.43 | 2,991,998 | +0.16(+0.80%) |
Sep 15, 2017 | 20.21 | 20.30 | 20.17 | 20.27 | 2,577,425 | +0.09(+0.44%) |
Sep 14, 2017 | 20.19 | 20.23 | 20.13 | 20.18 | 7,804,766 | -0.07(-0.32%) |
Sep 13, 2017 | 20.29 | 20.30 | 20.23 | 20.25 | 3,520,162 | -0.07(-0.32%) |
Sep 12, 2017 | 20.33 | 20.35 | 20.27 | 20.31 | 2,921,676 | -0.11(-0.52%) |
Sep 11, 2017 | 20.35 | 20.43 | 20.34 | 20.42 | 3,165,013 | +0.26(+1.29%) |
Sep 08, 2017 | 20.26 | 20.27 | 20.15 | 20.16 | 4,536,393 | +0.08(+0.41%) |
Sep 07, 2017 | 20.08 | 20.09 | 20.03 | 20.08 | 3,657,586 | -0.07(-0.32%) |
Sep 06, 2017 | 20.07 | 20.15 | 20.06 | 20.14 | 2,365,396 | +0.08(+0.41%) |
Sep 05, 2017 | 20.12 | 20.15 | 19.98 | 20.06 | 3,045,259 | -0.20(-0.97%) |
Sep 01, 2017 | 20.17 | 20.31 | 20.17 | 20.26 | 7,383,560 | +0.12(+0.61%) |
Aug 31, 2017 | 20.13 | 20.19 | 20.13 | 20.13 | 3,920,843 | +0.15(+0.78%) |
Aug 30, 2017 | 19.99 | 20.03 | 19.96 | 19.98 | 2,734,153 | +0.08(+0.41%) |
Aug 29, 2017 | 19.81 | 19.93 | 19.80 | 19.90 | 3,796,333 | -0.02(-0.08%) |
Aug 28, 2017 | 19.95 | 19.99 | 19.88 | 19.91 | 2,402,864 | -0.03(-0.16%) |
Aug 25, 2017 | 19.99 | 20.02 | 19.95 | 19.95 | 2,756,720 | +0.13(+0.66%) |
Aug 24, 2017 | 19.85 | 19.87 | 19.76 | 19.82 | 4,512,585 | -0.02(-0.08%) |
Aug 23, 2017 | 19.77 | 19.87 | 19.76 | 19.83 | 2,723,422 | -0.02(-0.12%) |
Aug 22, 2017 | 19.81 | 19.88 | 19.79 | 19.86 | 5,057,365 | +0.20(+1.00%) |
Aug 21, 2017 | 19.64 | 19.68 | 19.60 | 19.66 | 1,757,985 | +0.07(+0.33%) |
Aug 18, 2017 | 19.60 | 19.67 | 19.55 | 19.60 | 3,306,859 | +0.02(+0.08%) |
Aug 17, 2017 | 19.65 | 19.74 | 19.55 | 19.58 | 5,816,645 | -0.33(-1.68%) |
Aug 16, 2017 | 19.93 | 19.95 | 19.87 | 19.91 | 3,582,509 | +0.16(+0.83%) |
Aug 15, 2017 | 19.72 | 19.77 | 19.68 | 19.75 | 2,715,098 | -0.11(-0.53%) |
Aug 14, 2017 | 19.80 | 19.88 | 19.78 | 19.86 | 2,942,095 | +0.17(+0.87%) |
Aug 11, 2017 | 19.65 | 19.73 | 19.60 | 19.68 | 5,242,870 | -0.02(-0.12%) |
Aug 10, 2017 | 19.93 | 19.94 | 19.68 | 19.71 | 6,005,515 | -0.46(-2.26%) |
Aug 09, 2017 | 20.10 | 20.18 | 20.08 | 20.17 | 3,986,036 | +0.07(+0.32%) |
Aug 08, 2017 | 20.09 | 20.21 | 20.07 | 20.10 | 3,470,654 | +0.06(+0.28%) |
Aug 07, 2017 | 20.02 | 20.04 | 20.00 | 20.04 | 1,009,436 | -0.02(-0.08%) |
Aug 04, 2017 | 20.05 | 20.07 | 20.00 | 20.06 | 2,509,366 | -0.02(-0.08%) |
Aug 03, 2017 | 20.07 | 20.11 | 20.05 | 20.08 | 2,229,288 | +0.07(+0.37%) |
Aug 02, 2017 | 20.04 | 20.07 | 19.97 | 20.00 | 2,692,923 | +0.02(+0.12%) |