Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.10 | 19.23 | 19.06 | 19.06 | 1,638,311 | -0.13(-0.67%) |
Oct 30, 2017 | 19.15 | 19.23 | 19.11 | 19.19 | 1,388,304 | +0.02(+0.09%) |
Oct 27, 2017 | 19.07 | 19.20 | 19.05 | 19.17 | 1,374,889 | +0.09(+0.48%) |
Oct 26, 2017 | 19.13 | 19.24 | 19.08 | 19.08 | 1,277,147 | -0.05(-0.28%) |
Oct 25, 2017 | 19.24 | 19.28 | 19.06 | 19.14 | 1,935,239 | -0.11(-0.58%) |
Oct 24, 2017 | 19.38 | 19.41 | 19.23 | 19.25 | 1,694,482 | -0.10(-0.53%) |
Oct 23, 2017 | 19.37 | 19.42 | 19.33 | 19.35 | 1,217,102 | -0.04(-0.19%) |
Oct 20, 2017 | 19.45 | 19.49 | 19.31 | 19.39 | 1,527,501 | -0.17(-0.84%) |
Oct 19, 2017 | 19.55 | 19.64 | 19.50 | 19.55 | 1,397,850 | -0.01(-0.06%) |
Oct 18, 2017 | 19.62 | 19.64 | 19.50 | 19.57 | 1,476,272 | -0.02(-0.08%) |
Oct 17, 2017 | 19.45 | 19.61 | 19.39 | 19.58 | 1,729,406 | +0.18(+0.94%) |
Oct 16, 2017 | 19.47 | 19.49 | 19.37 | 19.40 | 1,693,467 | -0.15(-0.78%) |
Oct 13, 2017 | 19.45 | 19.58 | 19.45 | 19.55 | 1,630,124 | +0.12(+0.60%) |
Oct 12, 2017 | 19.47 | 19.52 | 19.40 | 19.44 | 1,586,836 | -0.07(-0.34%) |
Oct 11, 2017 | 19.43 | 19.53 | 19.38 | 19.50 | 2,073,285 | +0.10(+0.49%) |
Oct 10, 2017 | 19.40 | 19.46 | 19.34 | 19.41 | 1,642,818 | +0.17(+0.88%) |
Oct 09, 2017 | 19.34 | 19.34 | 19.21 | 19.24 | 902,546 | -0.05(-0.28%) |
Oct 06, 2017 | 19.30 | 19.31 | 19.20 | 19.29 | 1,506,326 | +0.00(+0.02%) |
Oct 05, 2017 | 19.35 | 19.43 | 19.26 | 19.29 | 1,455,662 | -0.14(-0.72%) |
Oct 04, 2017 | 19.45 | 19.49 | 19.37 | 19.43 | 1,345,530 | +0.06(+0.30%) |
Oct 03, 2017 | 19.34 | 19.43 | 19.25 | 19.37 | 1,469,405 | +0.04(+0.19%) |
Oct 02, 2017 | 19.35 | 19.48 | 19.32 | 19.33 | 1,331,153 | -0.00(-0.02%) |
Sep 29, 2017 | 19.38 | 19.40 | 19.27 | 19.34 | 1,512,187 | -0.04(-0.19%) |
Sep 28, 2017 | 19.19 | 19.49 | 19.16 | 19.38 | 1,953,856 | +0.16(+0.84%) |
Sep 27, 2017 | 19.16 | 19.21 | 2,210,438 | -0.16(-0.83%) | ||
Sep 26, 2017 | 19.44 | 19.44 | 19.24 | 19.38 | 2,127,908 | -0.02(-0.13%) |
Sep 25, 2017 | 19.61 | 19.64 | 19.40 | 19.40 | 2,561,932 | -0.23(-1.16%) |
Sep 22, 2017 | 19.76 | 19.84 | 19.62 | 19.63 | 1,428,371 | -0.09(-0.46%) |
Sep 21, 2017 | 19.68 | 19.78 | 19.62 | 19.72 | 1,285,967 | +0.00(+0.00%) |
Sep 20, 2017 | 19.83 | 19.89 | 19.61 | 19.72 | 2,111,546 | -0.09(-0.46%) |
Sep 19, 2017 | 19.63 | 19.82 | 19.57 | 19.81 | 1,800,297 | +0.21(+1.07%) |
Sep 18, 2017 | 19.69 | 19.73 | 19.48 | 19.60 | 1,498,490 | -0.09(-0.46%) |
Sep 15, 2017 | 19.60 | 19.69 | 19.57 | 19.69 | 1,595,755 | +0.13(+0.65%) |
Sep 14, 2017 | 19.48 | 19.57 | 19.36 | 19.56 | 1,722,512 | +0.35(+1.84%) |
Sep 13, 2017 | 19.28 | 19.30 | 19.20 | 19.21 | 1,762,813 | -0.06(-0.31%) |
Sep 12, 2017 | 19.30 | 19.39 | 19.25 | 19.27 | 1,373,278 | -0.02(-0.12%) |
Sep 11, 2017 | 19.28 | 19.32 | 19.18 | 19.29 | 1,604,582 | +0.05(+0.25%) |
Sep 08, 2017 | 19.28 | 19.34 | 19.20 | 19.24 | 1,750,743 | -0.02(-0.13%) |
Sep 07, 2017 | 19.33 | 19.38 | 19.25 | 19.27 | 1,994,346 | +0.02(+0.08%) |
Sep 06, 2017 | 19.05 | 19.38 | 19.05 | 19.25 | 1,919,437 | +0.18(+0.93%) |
Sep 05, 2017 | 19.18 | 19.18 | 18.98 | 19.08 | 1,946,193 | -0.10(-0.54%) |
Sep 01, 2017 | 19.22 | 19.28 | 19.17 | 19.18 | 1,563,245 | +0.08(+0.40%) |
Aug 31, 2017 | 19.07 | 19.20 | 18.97 | 19.10 | 1,741,788 | +0.08(+0.44%) |
Aug 30, 2017 | 19.01 | 19.11 | 18.96 | 19.02 | 1,963,697 | -0.06(-0.34%) |
Aug 29, 2017 | 19.06 | 19.12 | 18.99 | 19.08 | 1,598,540 | -0.02(-0.13%) |
Aug 28, 2017 | 19.14 | 19.16 | 19.05 | 19.11 | 1,563,151 | +0.02(+0.08%) |
Aug 25, 2017 | 19.03 | 19.10 | 18.97 | 19.09 | 1,959,574 | +0.12(+0.66%) |
Aug 24, 2017 | 18.99 | 19.05 | 18.94 | 18.97 | 1,364,044 | +0.04(+0.23%) |
Aug 23, 2017 | 18.75 | 18.96 | 18.72 | 18.92 | 1,725,377 | +0.10(+0.51%) |
Aug 22, 2017 | 18.86 | 18.91 | 18.82 | 18.83 | 1,397,432 | -0.00(-0.02%) |
Aug 21, 2017 | 18.78 | 18.85 | 18.67 | 18.83 | 1,824,091 | +0.04(+0.24%) |
Aug 18, 2017 | 18.86 | 18.86 | 18.72 | 18.79 | 1,801,663 | +0.05(+0.26%) |
Aug 17, 2017 | 18.87 | 18.91 | 18.74 | 18.74 | 1,842,574 | -0.15(-0.81%) |
Aug 16, 2017 | 18.74 | 18.94 | 18.74 | 18.89 | 1,895,585 | +0.18(+0.97%) |
Aug 15, 2017 | 18.64 | 18.75 | 18.60 | 18.71 | 2,429,924 | +0.02(+0.11%) |
Aug 14, 2017 | 18.62 | 18.71 | 18.56 | 18.69 | 1,529,566 | +0.12(+0.63%) |
Aug 11, 2017 | 18.53 | 18.66 | 18.47 | 18.57 | 1,529,273 | +0.04(+0.22%) |
Aug 10, 2017 | 18.67 | 18.69 | 18.49 | 18.53 | 2,148,365 | -0.15(-0.80%) |
Aug 09, 2017 | 18.73 | 18.79 | 18.66 | 18.68 | 2,051,970 | -0.14(-0.73%) |
Aug 08, 2017 | 18.70 | 18.90 | 18.70 | 18.82 | 1,892,876 | -0.06(-0.32%) |
Aug 07, 2017 | 18.78 | 18.88 | 18.76 | 18.88 | 958,850 | +0.12(+0.62%) |
Aug 04, 2017 | 18.73 | 18.80 | 18.67 | 18.76 | 1,633,999 | -0.02(-0.09%) |
Aug 03, 2017 | 18.94 | 18.98 | 18.75 | 18.78 | 2,659,799 | -0.18(-0.97%) |
Aug 02, 2017 | 18.85 | 19.07 | 18.83 | 18.96 | 1,714,184 | +0.06(+0.34%) |