Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.08 | 20.11 | 20.05 | 20.09 | 63,233 | +0.05(+0.24%) |
Oct 30, 2017 | 20.05 | 20.08 | 20.04 | 20.04 | 37,882 | +0.02(+0.08%) |
Oct 27, 2017 | 20.04 | 20.04 | 20.01 | 20.02 | 21,574 | +0.02(+0.08%) |
Oct 26, 2017 | 20.03 | 20.03 | 19.97 | 20.01 | 63,418 | +0.04(+0.20%) |
Oct 25, 2017 | 20.12 | 20.12 | 19.93 | 19.97 | 282,109 | -0.15(-0.76%) |
Oct 24, 2017 | 20.14 | 20.14 | 20.08 | 20.12 | 82,183 | +0.00(+0.00%) |
Oct 23, 2017 | 20.15 | 20.15 | 20.08 | 20.12 | 48,283 | -0.02(-0.08%) |
Oct 20, 2017 | 20.14 | 20.14 | 20.08 | 20.14 | 173,218 | +0.03(+0.16%) |
Oct 19, 2017 | 20.12 | 20.12 | 20.07 | 20.10 | 59,277 | +0.02(+0.08%) |
Oct 18, 2017 | 20.14 | 20.14 | 20.04 | 20.09 | 71,057 | +0.04(+0.20%) |
Oct 17, 2017 | 20.12 | 20.12 | 20.01 | 20.05 | 99,346 | -0.02(-0.12%) |
Oct 16, 2017 | 20.07 | 20.10 | 20.05 | 20.07 | 205,126 | +0.05(+0.24%) |
Oct 13, 2017 | 20.05 | 20.06 | 19.94 | 20.02 | 1,007,114 | +0.03(+0.16%) |
Oct 12, 2017 | 20.02 | 20.02 | 19.97 | 19.99 | 49,772 | -0.03(-0.16%) |
Oct 11, 2017 | 20.02 | 20.02 | 19.93 | 20.02 | 100,879 | +0.12(+0.61%) |
Oct 10, 2017 | 19.95 | 20.01 | 19.85 | 19.90 | 103,659 | -0.04(-0.20%) |
Oct 09, 2017 | 20.06 | 20.07 | 19.93 | 19.94 | 50,676 | -0.06(-0.28%) |
Oct 06, 2017 | 20.12 | 20.12 | 20.00 | 20.00 | 143,654 | -0.02(-0.12%) |
Oct 05, 2017 | 20.08 | 20.08 | 20.02 | 20.02 | 80,450 | +0.02(+0.08%) |
Oct 04, 2017 | 20.08 | 20.08 | 20.00 | 20.01 | 58,552 | +0.00(+0.00%) |
Oct 03, 2017 | 20.03 | 20.04 | 20.00 | 20.01 | 226,752 | +0.05(+0.24%) |
Oct 02, 2017 | 20.01 | 20.05 | 19.96 | 19.96 | 271,652 | +0.04(+0.20%) |
Sep 29, 2017 | 19.93 | 19.93 | 19.89 | 19.92 | 81,411 | +0.02(+0.08%) |
Sep 28, 2017 | 19.93 | 19.93 | 19.87 | 19.90 | 105,208 | +0.04(+0.20%) |
Sep 27, 2017 | 19.96 | 19.87 | 19.85 | 19.86 | 173,316 | -0.00(-0.02%) |
Sep 26, 2017 | 19.93 | 19.93 | 19.84 | 19.87 | 95,793 | -0.02(-0.10%) |
Sep 25, 2017 | 19.93 | 19.93 | 19.88 | 19.89 | 75,302 | +0.01(+0.04%) |
Sep 22, 2017 | 19.93 | 19.93 | 19.86 | 19.88 | 73,103 | -0.04(-0.20%) |
Sep 21, 2017 | 19.90 | 19.97 | 19.89 | 19.92 | 71,652 | +0.04(+0.20%) |
Sep 20, 2017 | 19.84 | 19.90 | 19.81 | 19.88 | 180,562 | +0.08(+0.41%) |
Sep 19, 2017 | 19.84 | 19.84 | 19.76 | 19.80 | 86,488 | -0.06(-0.28%) |
Sep 18, 2017 | 19.92 | 19.92 | 19.84 | 19.85 | 33,736 | -0.02(-0.10%) |
Sep 15, 2017 | 19.87 | 19.92 | 19.84 | 19.87 | 56,555 | +0.04(+0.22%) |
Sep 14, 2017 | 19.90 | 19.91 | 19.82 | 19.83 | 50,276 | -0.00(-0.01%) |
Sep 13, 2017 | 19.81 | 19.86 | 19.81 | 19.83 | 67,956 | +0.02(+0.08%) |
Sep 12, 2017 | 19.81 | 19.81 | 19.77 | 19.81 | 51,518 | -0.01(-0.04%) |
Sep 11, 2017 | 19.66 | 19.82 | 19.65 | 19.82 | 46,355 | +0.24(+1.22%) |
Sep 08, 2017 | 19.61 | 19.67 | 19.57 | 19.58 | 53,430 | -0.02(-0.12%) |
Sep 07, 2017 | 19.68 | 19.68 | 19.44 | 19.61 | 192,165 | -0.04(-0.20%) |
Sep 06, 2017 | 19.68 | 19.69 | 19.63 | 19.65 | 42,911 | +0.04(+0.20%) |
Sep 05, 2017 | 19.70 | 19.74 | 19.61 | 19.61 | 183,151 | -0.04(-0.20%) |
Sep 01, 2017 | 19.70 | 19.73 | 19.65 | 19.65 | 50,627 | -0.04(-0.20%) |
Aug 31, 2017 | 19.66 | 19.69 | 19.62 | 19.69 | 56,242 | +0.06(+0.32%) |
Aug 30, 2017 | 19.66 | 19.66 | 19.59 | 19.62 | 62,883 | +0.05(+0.24%) |
Aug 29, 2017 | 19.63 | 19.67 | 19.58 | 19.58 | 88,872 | -0.03(-0.16%) |
Aug 28, 2017 | 19.65 | 19.65 | 19.58 | 19.61 | 72,010 | -0.03(-0.16%) |
Aug 25, 2017 | 19.63 | 19.65 | 19.60 | 19.64 | 39,001 | +0.05(+0.24%) |
Aug 24, 2017 | 19.59 | 19.65 | 19.58 | 19.59 | 60,761 | +0.00(+0.00%) |
Aug 23, 2017 | 19.58 | 19.60 | 19.58 | 19.59 | 46,598 | +0.02(+0.08%) |
Aug 22, 2017 | 19.56 | 19.61 | 19.54 | 19.58 | 74,767 | +0.05(+0.24%) |
Aug 21, 2017 | 19.59 | 19.62 | 19.52 | 19.53 | 60,487 | -0.05(-0.24%) |
Aug 18, 2017 | 19.58 | 19.58 | 19.50 | 19.58 | 130,433 | +0.08(+0.41%) |
Aug 17, 2017 | 19.47 | 19.51 | 19.45 | 19.50 | 90,604 | +0.06(+0.29%) |
Aug 16, 2017 | 19.47 | 19.47 | 19.42 | 19.44 | 58,998 | +0.00(+0.00%) |
Aug 15, 2017 | 19.38 | 19.46 | 19.36 | 19.44 | 40,726 | +0.10(+0.53%) |
Aug 14, 2017 | 19.42 | 19.47 | 19.28 | 19.34 | 94,399 | -0.05(-0.25%) |
Aug 11, 2017 | 19.42 | 19.42 | 19.30 | 19.38 | 58,138 | +0.07(+0.37%) |
Aug 10, 2017 | 19.47 | 19.49 | 19.22 | 19.31 | 141,312 | -0.16(-0.82%) |
Aug 09, 2017 | 19.50 | 19.50 | 19.46 | 19.47 | 46,630 | +0.00(+0.00%) |
Aug 08, 2017 | 19.53 | 19.53 | 19.47 | 19.47 | 34,777 | -0.02(-0.08%) |
Aug 07, 2017 | 19.47 | 19.52 | 19.44 | 19.49 | 60,084 | +0.02(+0.08%) |
Aug 04, 2017 | 19.52 | 19.56 | 19.44 | 19.47 | 78,221 | -0.02(-0.12%) |
Aug 03, 2017 | 19.50 | 19.56 | 19.49 | 19.50 | 218,613 | +0.00(+0.00%) |
Aug 02, 2017 | 19.54 | 19.54 | 19.46 | 19.50 | 103,682 | +0.01(+0.04%) |