Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.19 | 19.22 | 19.19 | 19.21 | 2,657 | -0.01(-0.04%) |
Oct 30, 2017 | 19.22 | 19.31 | 19.21 | 19.22 | 20,541 | +0.02(+0.13%) |
Oct 27, 2017 | 19.17 | 19.23 | 19.17 | 19.19 | 6,755 | +0.02(+0.13%) |
Oct 26, 2017 | 19.25 | 19.25 | 19.17 | 19.17 | 373 | -0.02(-0.10%) |
Oct 25, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 30,988 | -0.07(-0.36%) |
Oct 24, 2017 | 19.24 | 19.26 | 19.23 | 19.26 | 2,625 | +0.02(+0.08%) |
Oct 23, 2017 | 19.23 | 19.26 | 19.23 | 19.24 | 8,696 | +0.00(+0.02%) |
Oct 20, 2017 | 19.23 | 19.29 | 19.22 | 19.24 | 3,237 | -0.02(-0.10%) |
Oct 19, 2017 | 19.25 | 19.27 | 19.25 | 19.26 | 1,769 | -0.02(-0.08%) |
Oct 18, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 288 | -0.01(-0.03%) |
Oct 17, 2017 | 19.30 | 19.30 | 19.27 | 19.28 | 1,902 | +0.00(+0.00%) |
Oct 16, 2017 | 19.29 | 19.29 | 19.27 | 19.28 | 5,079 | -0.01(-0.06%) |
Oct 13, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 169 | +0.00(+0.00%) |
Oct 12, 2017 | 19.30 | 19.30 | 19.29 | 19.29 | 5,322 | +0.01(+0.06%) |
Oct 11, 2017 | 19.31 | 19.31 | 19.28 | 19.28 | 2,068 | +0.03(+0.15%) |
Oct 10, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 1,773 | -0.04(-0.18%) |
Oct 09, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 941 | -0.02(-0.08%) |
Oct 05, 2017 | 19.30 | 19.30 | 19.30 | 8 | -0.03(-0.15%) | |
Oct 04, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 1,867 | +0.04(+0.19%) |
Oct 03, 2017 | 19.28 | 19.29 | 19.28 | 19.29 | 892 | +0.02(+0.09%) |
Oct 02, 2017 | 19.31 | 19.31 | 19.27 | 19.28 | 6,394 | +0.03(+0.15%) |
Sep 29, 2017 | 19.26 | 19.28 | 19.25 | 19.25 | 20,496 | -0.02(-0.08%) |
Sep 28, 2017 | 19.28 | 19.28 | 19.26 | 19.26 | 2,355 | -0.02(-0.13%) |
Sep 27, 2017 | 19.30 | 19.31 | 19.29 | 19.29 | 13,396 | -0.02(-0.08%) |
Sep 26, 2017 | 19.30 | 19.31 | 19.30 | 19.30 | 10,339 | +0.00(+0.00%) |
Sep 25, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 18,973 | +0.04(+0.19%) |
Sep 22, 2017 | 19.32 | 19.32 | 19.27 | 19.27 | 3,169 | -0.02(-0.09%) |
Sep 21, 2017 | 19.27 | 19.31 | 19.26 | 19.28 | 3,361 | -0.02(-0.10%) |
Sep 20, 2017 | 19.30 | 19.34 | 19.29 | 19.30 | 27,247 | +0.04(+0.19%) |
Sep 19, 2017 | 19.34 | 19.34 | 19.25 | 19.27 | 23,083 | -0.06(-0.31%) |
Sep 18, 2017 | 19.31 | 19.33 | 19.24 | 19.33 | 2,525 | +0.08(+0.41%) |
Sep 15, 2017 | 19.26 | 19.34 | 19.26 | 19.25 | 3,323 | -0.09(-0.45%) |
Sep 14, 2017 | 19.26 | 19.33 | 19.26 | 19.33 | 1,181 | +0.01(+0.05%) |
Sep 13, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 285 | +0.00(+0.00%) |
Sep 12, 2017 | 19.37 | 19.37 | 19.30 | 19.32 | 2,326 | +0.06(+0.31%) |
Sep 11, 2017 | 19.27 | 19.35 | 19.26 | 19.26 | 1,297 | -0.04(-0.21%) |
Sep 08, 2017 | 19.39 | 19.39 | 19.30 | 19.30 | 972 | -0.10(-0.54%) |
Sep 07, 2017 | 19.33 | 19.41 | 19.32 | 19.41 | 4,050 | +0.13(+0.67%) |
Sep 06, 2017 | 19.31 | 19.33 | 19.28 | 19.28 | 16,278 | +0.02(+0.08%) |
Sep 01, 2017 | 19.26 | 19.26 | 19.26 | 111 | -0.07(-0.35%) | |
Aug 31, 2017 | 19.26 | 19.33 | 19.26 | 19.33 | 3,864 | +0.07(+0.37%) |
Aug 30, 2017 | 19.25 | 19.34 | 19.25 | 19.26 | 5,681 | +0.00(+0.00%) |
Aug 29, 2017 | 19.32 | 19.36 | 19.27 | 19.26 | 2,678 | -0.07(-0.37%) |
Aug 28, 2017 | 19.30 | 19.34 | 19.30 | 19.33 | 3,942 | +0.06(+0.29%) |
Aug 25, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 513 | -0.04(-0.22%) |
Aug 24, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 133 | +0.09(+0.48%) |
Aug 23, 2017 | 19.24 | 19.24 | 19.23 | 19.23 | 2,493 | -0.09(-0.48%) |
Aug 22, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 184 | +0.06(+0.31%) |
Aug 21, 2017 | 19.24 | 19.27 | 19.24 | 19.26 | 1,791 | -0.06(-0.31%) |
Aug 18, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 8,232 | +0.00(+0.00%) |
Aug 17, 2017 | 19.28 | 19.32 | 19.28 | 19.32 | 966 | +0.02(+0.08%) |
Aug 16, 2017 | 19.30 | 19.31 | 19.25 | 19.31 | 1,899 | +0.09(+0.48%) |
Aug 15, 2017 | 19.21 | 19.26 | 19.21 | 19.21 | 2,778 | -0.05(-0.27%) |
Aug 14, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 317 | -0.04(-0.23%) |
Aug 10, 2017 | 19.31 | 19.31 | 19.31 | 104 | +0.05(+0.25%) | |
Aug 09, 2017 | 19.27 | 19.28 | 19.21 | 19.26 | 25,371 | -0.01(-0.06%) |
Aug 08, 2017 | 19.25 | 19.29 | 19.24 | 19.27 | 26,076 | +0.01(+0.06%) |
Aug 07, 2017 | 19.23 | 19.27 | 19.23 | 19.26 | 2,024 | +0.01(+0.04%) |
Aug 04, 2017 | 19.24 | 19.25 | 19.24 | 19.25 | 60,135 | +0.03(+0.17%) |
Aug 03, 2017 | 19.26 | 19.26 | 19.22 | 19.22 | 2,469 | -0.08(-0.42%) |
Aug 02, 2017 | 19.29 | 19.30 | 19.29 | 19.30 | 6,288 | +0.10(+0.54%) |