Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.00 | 21.00 | 20.93 | 20.93 | 541,313 | -0.07(-0.36%) |
Oct 30, 2017 | 20.99 | 20.99 | 21.00 | 121,542 | +0.02(+0.08%) | |
Oct 27, 2017 | 21.00 | 21.00 | 20.98 | 20.99 | 40,939 | +0.00(+0.00%) |
Oct 26, 2017 | 21.00 | 21.00 | 20.97 | 20.99 | 31,850 | -0.01(-0.04%) |
Oct 25, 2017 | 20.97 | 21.00 | 20.97 | 21.00 | 158,617 | +0.02(+0.08%) |
Oct 24, 2017 | 20.98 | 21.00 | 20.96 | 20.98 | 32,867 | +0.00(+0.01%) |
Oct 23, 2017 | 20.98 | 20.98 | 20.96 | 20.98 | 58,809 | +0.02(+0.11%) |
Oct 20, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 90,803 | -0.03(-0.16%) |
Oct 19, 2017 | 20.95 | 20.99 | 20.95 | 20.99 | 81,748 | +0.04(+0.20%) |
Oct 18, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 66,489 | -0.04(-0.20%) |
Oct 17, 2017 | 20.96 | 20.99 | 20.95 | 20.99 | 273,212 | +0.02(+0.12%) |
Oct 16, 2017 | 20.96 | 20.99 | 20.96 | 20.96 | 153,366 | -0.02(-0.08%) |
Oct 13, 2017 | 20.96 | 20.99 | 20.95 | 20.98 | 178,873 | +0.03(+0.15%) |
Oct 12, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 51,546 | +0.00(+0.00%) |
Oct 11, 2017 | 20.95 | 20.96 | 20.93 | 20.95 | 103,684 | +0.02(+0.08%) |
Oct 10, 2017 | 20.94 | 20.95 | 20.91 | 20.93 | 44,247 | +0.01(+0.04%) |
Oct 09, 2017 | 20.95 | 20.95 | 20.92 | 20.92 | 50,204 | -0.03(-0.16%) |
Oct 06, 2017 | 20.95 | 20.95 | 20.92 | 20.95 | 30,344 | +0.02(+0.08%) |
Oct 05, 2017 | 20.95 | 20.95 | 20.91 | 20.94 | 35,543 | +0.02(+0.08%) |
Oct 04, 2017 | 20.95 | 20.95 | 20.92 | 20.92 | 49,371 | -0.02(-0.08%) |
Oct 03, 2017 | 20.95 | 20.95 | 20.91 | 20.94 | 129,750 | +0.01(+0.04%) |
Oct 02, 2017 | 20.91 | 20.94 | 20.90 | 20.93 | 22,061 | -0.00(-0.01%) |
Sep 29, 2017 | 20.91 | 20.93 | 20.91 | 20.93 | 20,337 | +0.05(+0.24%) |
Sep 28, 2017 | 20.88 | 20.92 | 20.88 | 20.88 | 94,265 | -0.03(-0.16%) |
Sep 27, 2017 | 20.90 | 20.91 | 20.87 | 20.91 | 120,077 | +0.03(+0.16%) |
Sep 26, 2017 | 20.88 | 20.90 | 20.87 | 20.88 | 54,900 | +0.02(+0.08%) |
Sep 25, 2017 | 20.91 | 20.91 | 20.86 | 20.86 | 92,019 | -0.02(-0.12%) |
Sep 22, 2017 | 20.90 | 20.91 | 20.88 | 20.89 | 24,359 | +0.00(+0.00%) |
Sep 21, 2017 | 20.87 | 20.91 | 20.86 | 20.89 | 153,203 | +0.03(+0.15%) |
Sep 20, 2017 | 20.87 | 20.87 | 20.86 | 20.86 | 28,440 | -0.01(-0.03%) |
Sep 19, 2017 | 20.86 | 20.88 | 20.85 | 20.86 | 162,206 | +0.01(+0.04%) |
Sep 18, 2017 | 20.88 | 20.88 | 20.85 | 20.86 | 43,963 | -0.02(-0.12%) |
Sep 15, 2017 | 20.88 | 20.89 | 20.87 | 20.88 | 86,775 | +0.01(+0.04%) |
Sep 14, 2017 | 20.86 | 20.87 | 20.85 | 20.87 | 42,889 | +0.02(+0.08%) |
Sep 13, 2017 | 20.84 | 20.86 | 20.84 | 20.86 | 80,337 | +0.01(+0.04%) |
Sep 12, 2017 | 20.88 | 20.88 | 20.82 | 20.85 | 163,339 | -0.02(-0.08%) |
Sep 11, 2017 | 20.88 | 20.88 | 20.86 | 20.86 | 33,068 | -0.02(-0.12%) |
Sep 08, 2017 | 20.86 | 20.89 | 20.86 | 20.89 | 229,373 | +0.02(+0.12%) |
Sep 07, 2017 | 20.88 | 20.88 | 20.86 | 20.86 | 31,780 | -0.01(-0.04%) |
Sep 06, 2017 | 20.88 | 20.89 | 20.86 | 20.87 | 78,594 | -0.02(-0.08%) |
Sep 05, 2017 | 20.87 | 20.89 | 20.86 | 20.89 | 162,815 | +0.03(+0.14%) |
Sep 01, 2017 | 20.88 | 20.88 | 20.86 | 20.86 | 28,045 | -0.01(-0.07%) |
Aug 31, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 48,153 | +0.02(+0.12%) |
Aug 30, 2017 | 20.85 | 20.85 | 20.83 | 20.85 | 14,918 | +0.01(+0.06%) |
Aug 29, 2017 | 20.83 | 20.86 | 20.83 | 20.84 | 47,103 | +0.01(+0.06%) |
Aug 28, 2017 | 20.87 | 20.87 | 20.80 | 20.83 | 170,276 | -0.02(-0.12%) |
Aug 25, 2017 | 20.84 | 20.85 | 20.84 | 20.85 | 8,581 | +0.01(+0.04%) |
Aug 24, 2017 | 20.87 | 20.87 | 20.84 | 20.84 | 31,864 | -0.02(-0.09%) |
Aug 23, 2017 | 20.85 | 20.87 | 20.85 | 20.86 | 8,495 | -0.04(-0.19%) |
Aug 22, 2017 | 20.87 | 20.91 | 20.84 | 20.90 | 1,043,303 | +0.07(+0.32%) |
Aug 21, 2017 | 20.86 | 20.86 | 20.82 | 20.83 | 61,738 | +0.00(+0.00%) |
Aug 18, 2017 | 20.87 | 20.87 | 20.80 | 20.83 | 194,470 | -0.03(-0.16%) |
Aug 17, 2017 | 20.87 | 20.87 | 20.84 | 20.87 | 85,133 | -0.00(-0.00%) |
Aug 16, 2017 | 20.88 | 20.88 | 20.86 | 20.87 | 23,511 | -0.02(-0.08%) |
Aug 15, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 82,840 | +0.01(+0.04%) |
Aug 14, 2017 | 20.86 | 20.88 | 20.84 | 20.88 | 90,968 | +0.01(+0.04%) |
Aug 11, 2017 | 20.86 | 20.89 | 20.85 | 20.87 | 122,497 | +0.00(+0.00%) |
Aug 10, 2017 | 20.86 | 20.87 | 20.85 | 20.87 | 43,326 | +0.01(+0.04%) |
Aug 09, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 38,375 | -0.01(-0.04%) |
Aug 08, 2017 | 20.83 | 20.88 | 20.83 | 20.87 | 116,974 | +0.00(+0.00%) |
Aug 07, 2017 | 20.85 | 20.87 | 20.84 | 20.87 | 107,139 | +0.01(+0.04%) |
Aug 04, 2017 | 20.86 | 20.87 | 20.84 | 20.86 | 63,492 | -0.01(-0.03%) |
Aug 03, 2017 | 20.86 | 20.87 | 20.85 | 20.86 | 46,124 | +0.01(+0.06%) |
Aug 02, 2017 | 20.83 | 20.86 | 20.83 | 20.85 | 39,663 | -0.02(-0.07%) |