Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.10 | 20.12 | 20.07 | 20.11 | 2,918,578 | +0.02(+0.08%) |
Oct 30, 2017 | 20.11 | 20.13 | 20.03 | 20.10 | 3,692,560 | -0.23(-1.12%) |
Oct 27, 2017 | 20.24 | 20.34 | 20.21 | 20.33 | 3,905,589 | +0.08(+0.40%) |
Oct 26, 2017 | 20.32 | 20.35 | 20.24 | 20.24 | 3,753,145 | +0.07(+0.32%) |
Oct 25, 2017 | 20.25 | 20.28 | 20.06 | 20.18 | 4,749,689 | -0.09(-0.44%) |
Oct 24, 2017 | 20.28 | 20.35 | 20.24 | 20.27 | 3,663,336 | -0.05(-0.24%) |
Oct 23, 2017 | 20.41 | 20.41 | 20.32 | 20.32 | 2,851,157 | -0.15(-0.72%) |
Oct 20, 2017 | 20.49 | 20.51 | 20.43 | 20.46 | 5,964,430 | -0.04(-0.20%) |
Oct 19, 2017 | 20.42 | 20.53 | 20.42 | 20.50 | 4,404,521 | -0.19(-0.91%) |
Oct 18, 2017 | 20.69 | 20.76 | 20.68 | 20.69 | 4,730,757 | +0.06(+0.28%) |
Oct 17, 2017 | 20.65 | 20.68 | 20.60 | 20.64 | 2,815,374 | +0.00(+0.00%) |
Oct 16, 2017 | 20.63 | 20.68 | 20.63 | 20.64 | 4,558,037 | +0.08(+0.40%) |
Oct 13, 2017 | 20.52 | 20.59 | 20.50 | 20.55 | 3,565,985 | +0.15(+0.76%) |
Oct 12, 2017 | 20.38 | 20.44 | 20.37 | 20.40 | 3,047,891 | +0.01(+0.04%) |
Oct 11, 2017 | 20.29 | 20.39 | 20.28 | 20.39 | 3,703,186 | -0.12(-0.60%) |
Oct 10, 2017 | 20.48 | 20.52 | 20.44 | 20.51 | 2,109,211 | +0.18(+0.88%) |
Oct 09, 2017 | 20.33 | 20.36 | 20.28 | 20.33 | 2,652,631 | -0.06(-0.28%) |
Oct 06, 2017 | 20.35 | 20.40 | 20.30 | 20.39 | 5,368,897 | -0.14(-0.67%) |
Oct 05, 2017 | 20.37 | 20.57 | 20.33 | 20.53 | 5,020,897 | +0.21(+1.04%) |
Oct 04, 2017 | 20.33 | 20.35 | 20.30 | 20.32 | 4,639,787 | +0.03(+0.16%) |
Oct 03, 2017 | 20.27 | 20.29 | 20.21 | 20.28 | 7,052,524 | +0.12(+0.61%) |
Oct 02, 2017 | 20.17 | 20.28 | 20.16 | 20.16 | 6,328,246 | +0.04(+0.20%) |
Sep 29, 2017 | 19.99 | 20.17 | 19.98 | 20.12 | 4,177,857 | +0.15(+0.78%) |
Sep 28, 2017 | 19.84 | 20.01 | 19.84 | 19.97 | 5,140,283 | +0.02(+0.12%) |
Sep 27, 2017 | 19.99 | 20.03 | 19.88 | 19.94 | 3,777,991 | +0.02(+0.08%) |
Sep 26, 2017 | 19.98 | 20.00 | 19.91 | 19.93 | 3,989,998 | -0.01(-0.04%) |
Sep 25, 2017 | 19.96 | 19.98 | 19.83 | 19.93 | 3,970,387 | -0.25(-1.25%) |
Sep 22, 2017 | 20.15 | 20.20 | 20.15 | 20.19 | 2,459,353 | -0.13(-0.64%) |
Sep 21, 2017 | 20.31 | 20.35 | 20.29 | 20.32 | 3,023,563 | -0.07(-0.32%) |
Sep 20, 2017 | 20.37 | 20.42 | 20.20 | 20.38 | 4,298,374 | -0.02(-0.12%) |
Sep 19, 2017 | 20.34 | 20.41 | 20.34 | 20.41 | 1,943,755 | -0.02(-0.08%) |
Sep 18, 2017 | 20.45 | 20.49 | 20.40 | 20.42 | 2,993,692 | +0.16(+0.80%) |
Sep 15, 2017 | 20.20 | 20.29 | 20.16 | 20.26 | 2,578,885 | +0.09(+0.44%) |
Sep 14, 2017 | 20.18 | 20.22 | 20.12 | 20.17 | 7,809,186 | -0.07(-0.32%) |
Sep 13, 2017 | 20.28 | 20.28 | 20.22 | 20.24 | 3,522,155 | -0.07(-0.32%) |
Sep 12, 2017 | 20.32 | 20.33 | 20.26 | 20.30 | 2,923,330 | -0.11(-0.52%) |
Sep 11, 2017 | 20.33 | 20.42 | 20.33 | 20.41 | 3,166,805 | +0.26(+1.29%) |
Sep 08, 2017 | 20.24 | 20.26 | 20.14 | 20.15 | 4,538,962 | +0.08(+0.41%) |
Sep 07, 2017 | 20.07 | 20.08 | 20.02 | 20.06 | 3,659,657 | -0.07(-0.32%) |
Sep 06, 2017 | 20.06 | 20.14 | 20.05 | 20.13 | 2,366,736 | +0.08(+0.41%) |
Sep 05, 2017 | 20.11 | 20.14 | 19.97 | 20.05 | 3,046,983 | -0.20(-0.97%) |
Sep 01, 2017 | 20.16 | 20.30 | 20.16 | 20.24 | 7,387,741 | +0.12(+0.61%) |
Aug 31, 2017 | 20.11 | 20.18 | 20.11 | 20.12 | 3,923,063 | +0.15(+0.78%) |
Aug 30, 2017 | 19.98 | 20.02 | 19.95 | 19.97 | 2,735,702 | +0.08(+0.41%) |
Aug 29, 2017 | 19.80 | 19.92 | 19.79 | 19.89 | 3,798,482 | -0.02(-0.08%) |
Aug 28, 2017 | 19.94 | 19.98 | 19.87 | 19.90 | 2,404,225 | -0.03(-0.16%) |
Aug 25, 2017 | 19.98 | 20.01 | 19.93 | 19.93 | 2,758,281 | +0.13(+0.66%) |
Aug 24, 2017 | 19.84 | 19.86 | 19.75 | 19.80 | 4,515,141 | -0.02(-0.08%) |
Aug 23, 2017 | 19.76 | 19.86 | 19.75 | 19.82 | 2,724,964 | -0.02(-0.12%) |
Aug 22, 2017 | 19.80 | 19.87 | 19.78 | 19.84 | 5,060,228 | +0.20(+1.00%) |
Aug 21, 2017 | 19.62 | 19.67 | 19.58 | 19.65 | 1,758,980 | +0.07(+0.33%) |
Aug 18, 2017 | 19.59 | 19.66 | 19.54 | 19.58 | 3,308,731 | +0.02(+0.08%) |
Aug 17, 2017 | 19.64 | 19.73 | 19.54 | 19.57 | 5,819,939 | -0.33(-1.68%) |
Aug 16, 2017 | 19.92 | 19.93 | 19.86 | 19.90 | 3,584,538 | +0.16(+0.83%) |
Aug 15, 2017 | 19.71 | 19.76 | 19.67 | 19.74 | 2,716,635 | -0.11(-0.53%) |
Aug 14, 2017 | 19.79 | 19.87 | 19.77 | 19.84 | 2,943,761 | +0.17(+0.87%) |
Aug 11, 2017 | 19.64 | 19.71 | 19.59 | 19.67 | 5,245,838 | -0.02(-0.12%) |
Aug 10, 2017 | 19.92 | 19.93 | 19.67 | 19.70 | 6,008,916 | -0.46(-2.26%) |
Aug 09, 2017 | 20.09 | 20.17 | 20.07 | 20.15 | 3,988,293 | +0.07(+0.32%) |
Aug 08, 2017 | 20.08 | 20.20 | 20.06 | 20.09 | 3,472,619 | +0.06(+0.28%) |
Aug 07, 2017 | 20.01 | 20.03 | 19.99 | 20.03 | 1,010,007 | -0.02(-0.08%) |
Aug 04, 2017 | 20.04 | 20.06 | 19.99 | 20.05 | 2,510,786 | -0.02(-0.08%) |
Aug 03, 2017 | 20.06 | 20.10 | 20.04 | 20.06 | 2,230,550 | +0.07(+0.37%) |
Aug 02, 2017 | 20.03 | 20.06 | 19.96 | 19.99 | 2,694,448 | +0.02(+0.12%) |