Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.37 | 19.37 | 19.32 | 19.35 | 10,256 | +0.01(+0.05%) |
Oct 30, 2017 | 19.38 | 19.32 | 19.34 | 8,864 | +0.00(+0.00%) | |
Oct 27, 2017 | 19.28 | 19.34 | 19.27 | 19.34 | 28,572 | +0.01(+0.05%) |
Oct 26, 2017 | 19.37 | 19.37 | 19.27 | 19.33 | 60,671 | +0.01(+0.05%) |
Oct 25, 2017 | 19.35 | 19.38 | 19.32 | 19.32 | 49,204 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 25,278 | +0.01(+0.04%) |
Oct 23, 2017 | 19.46 | 19.46 | 19.35 | 19.39 | 44,278 | +0.02(+0.11%) |
Oct 20, 2017 | 19.42 | 19.44 | 19.35 | 19.37 | 125,675 | -0.15(-0.79%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.48 | 19.52 | 18,661 | +0.04(+0.20%) |
Oct 18, 2017 | 19.52 | 19.52 | 19.47 | 19.48 | 29,315 | +0.01(+0.05%) |
Oct 17, 2017 | 19.42 | 19.52 | 19.42 | 19.47 | 27,595 | +0.08(+0.40%) |
Oct 16, 2017 | 19.39 | 19.40 | 19.37 | 19.39 | 12,043 | +0.01(+0.06%) |
Oct 13, 2017 | 19.34 | 19.39 | 19.34 | 19.38 | 11,360 | +0.05(+0.24%) |
Oct 12, 2017 | 19.34 | 19.35 | 19.31 | 19.34 | 17,949 | +0.06(+0.30%) |
Oct 11, 2017 | 19.30 | 19.32 | 19.24 | 19.28 | 75,936 | +0.00(+0.00%) |
Oct 10, 2017 | 19.21 | 19.32 | 19.21 | 19.28 | 187,611 | +0.08(+0.40%) |
Oct 09, 2017 | 19.23 | 19.24 | 19.20 | 19.20 | 17,031 | +0.00(+0.01%) |
Oct 06, 2017 | 19.20 | 19.21 | 19.16 | 19.20 | 7,352 | -0.02(-0.11%) |
Oct 05, 2017 | 19.24 | 19.24 | 19.19 | 19.22 | 22,542 | -0.01(-0.05%) |
Oct 04, 2017 | 19.23 | 19.25 | 19.19 | 19.23 | 24,597 | +0.00(+0.00%) |
Oct 03, 2017 | 19.18 | 19.24 | 19.18 | 19.23 | 8,595 | +0.02(+0.10%) |
Oct 02, 2017 | 19.21 | 19.22 | 19.15 | 19.21 | 61,449 | +0.04(+0.19%) |
Sep 29, 2017 | 19.20 | 19.20 | 19.16 | 19.18 | 6,571 | +0.04(+0.20%) |
Sep 28, 2017 | 19.15 | 19.18 | 19.13 | 19.14 | 19,090 | -0.03(-0.15%) |
Sep 27, 2017 | 19.18 | 19.23 | 19.17 | 19.17 | 76,231 | -0.07(-0.35%) |
Sep 26, 2017 | 19.28 | 19.28 | 19.23 | 19.23 | 3,239 | -0.05(-0.25%) |
Sep 25, 2017 | 19.28 | 19.31 | 19.25 | 19.28 | 40,788 | +0.04(+0.19%) |
Sep 22, 2017 | 19.23 | 19.29 | 19.23 | 19.24 | 13,206 | +0.02(+0.11%) |
Sep 21, 2017 | 19.22 | 19.28 | 19.21 | 19.22 | 8,250 | +0.01(+0.05%) |
Sep 20, 2017 | 19.29 | 19.29 | 19.20 | 19.21 | 55,311 | -0.04(-0.20%) |
Sep 19, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 17,798 | +0.00(+0.00%) |
Sep 18, 2017 | 19.28 | 19.28 | 19.24 | 19.25 | 41,430 | -0.01(-0.05%) |
Sep 15, 2017 | 19.27 | 19.27 | 19.25 | 19.26 | 19,133 | -0.04(-0.20%) |
Sep 14, 2017 | 19.30 | 19.31 | 19.27 | 19.30 | 31,329 | +0.00(+0.02%) |
Sep 13, 2017 | 19.29 | 19.33 | 19.29 | 19.30 | 19,209 | +0.01(+0.03%) |
Sep 12, 2017 | 19.36 | 19.36 | 19.29 | 19.29 | 7,165 | -0.03(-0.15%) |
Sep 11, 2017 | 19.39 | 19.39 | 19.31 | 19.32 | 13,198 | -0.03(-0.15%) |
Sep 08, 2017 | 19.36 | 19.41 | 19.35 | 19.35 | 13,107 | -0.03(-0.17%) |
Sep 07, 2017 | 19.39 | 19.39 | 19.34 | 19.38 | 14,387 | +0.03(+0.14%) |
Sep 06, 2017 | 19.42 | 19.42 | 19.34 | 19.35 | 22,980 | +0.05(+0.27%) |
Sep 05, 2017 | 19.35 | 19.37 | 19.30 | 19.30 | 62,361 | +0.01(+0.05%) |
Sep 01, 2017 | 19.31 | 19.33 | 19.29 | 19.29 | 10,611 | -0.05(-0.24%) |
Aug 31, 2017 | 19.32 | 19.34 | 19.30 | 19.34 | 5,992 | +0.03(+0.15%) |
Aug 30, 2017 | 19.33 | 19.33 | 19.30 | 19.31 | 14,083 | -0.01(-0.05%) |
Aug 29, 2017 | 19.32 | 19.35 | 19.30 | 19.32 | 17,154 | +0.04(+0.20%) |
Aug 28, 2017 | 19.28 | 19.28 | 19.23 | 19.28 | 12,864 | -0.01(-0.05%) |
Aug 25, 2017 | 19.23 | 19.29 | 19.23 | 19.29 | 10,315 | +0.03(+0.14%) |
Aug 24, 2017 | 19.25 | 19.28 | 19.23 | 19.26 | 13,864 | +0.03(+0.15%) |
Aug 23, 2017 | 19.26 | 19.28 | 19.23 | 19.23 | 7,501 | +0.01(+0.04%) |
Aug 22, 2017 | 19.22 | 19.24 | 19.22 | 19.22 | 4,984 | -0.02(-0.09%) |
Aug 21, 2017 | 19.23 | 19.25 | 19.22 | 19.24 | 16,008 | +0.01(+0.05%) |
Aug 18, 2017 | 19.18 | 19.24 | 19.16 | 19.23 | 15,528 | +0.06(+0.30%) |
Aug 17, 2017 | 19.19 | 19.21 | 19.15 | 19.17 | 15,006 | +0.03(+0.15%) |
Aug 16, 2017 | 19.17 | 19.20 | 19.15 | 19.15 | 13,912 | -0.01(-0.05%) |
Aug 15, 2017 | 19.15 | 19.19 | 19.15 | 19.16 | 21,730 | -0.03(-0.15%) |
Aug 14, 2017 | 19.18 | 19.23 | 19.17 | 19.18 | 42,927 | -0.04(-0.20%) |
Aug 11, 2017 | 19.23 | 19.24 | 19.22 | 19.22 | 17,734 | +0.02(+0.10%) |
Aug 10, 2017 | 19.20 | 19.21 | 19.17 | 19.20 | 10,484 | -0.01(-0.05%) |
Aug 09, 2017 | 19.23 | 19.24 | 19.16 | 19.21 | 19,186 | +0.04(+0.20%) |
Aug 08, 2017 | 19.19 | 19.21 | 19.14 | 19.17 | 19,918 | -0.04(-0.20%) |
Aug 07, 2017 | 19.20 | 19.22 | 19.16 | 19.21 | 25,851 | +0.07(+0.35%) |
Aug 04, 2017 | 19.17 | 19.20 | 19.15 | 19.15 | 6,994 | -0.07(-0.35%) |
Aug 03, 2017 | 19.17 | 19.22 | 19.15 | 19.21 | 21,970 | +0.07(+0.35%) |
Aug 02, 2017 | 19.16 | 19.18 | 19.12 | 19.15 | 19,663 | -0.01(-0.05%) |