Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.34 | 19.42 | 19.23 | 19.38 | 8,125,699 | -0.03(-0.14%) |
Oct 30, 2017 | 19.53 | 19.70 | 19.38 | 19.41 | 6,367,045 | -0.05(-0.28%) |
Oct 27, 2017 | 19.25 | 19.62 | 19.11 | 19.47 | 9,721,742 | +0.14(+0.74%) |
Oct 26, 2017 | 19.28 | 19.45 | 19.17 | 19.32 | 8,259,120 | +0.05(+0.25%) |
Oct 25, 2017 | 19.53 | 19.59 | 18.91 | 19.28 | 12,745,695 | -0.29(-1.49%) |
Oct 24, 2017 | 19.77 | 19.77 | 19.44 | 19.57 | 6,677,498 | -0.05(-0.24%) |
Oct 23, 2017 | 19.93 | 19.96 | 19.58 | 19.62 | 6,745,395 | -0.33(-1.67%) |
Oct 20, 2017 | 20.21 | 20.21 | 19.90 | 19.95 | 5,344,349 | -0.18(-0.91%) |
Oct 19, 2017 | 20.08 | 20.23 | 19.94 | 20.13 | 5,537,994 | -0.06(-0.30%) |
Oct 18, 2017 | 20.36 | 20.46 | 20.04 | 20.19 | 6,950,808 | -0.16(-0.77%) |
Oct 17, 2017 | 20.30 | 20.38 | 20.24 | 20.35 | 3,912,452 | -0.01(-0.07%) |
Oct 16, 2017 | 20.39 | 20.45 | 20.31 | 20.36 | 3,296,084 | +0.05(+0.23%) |
Oct 13, 2017 | 20.66 | 20.67 | 20.31 | 20.32 | 5,457,260 | -0.20(-0.99%) |
Oct 12, 2017 | 20.36 | 20.61 | 20.36 | 20.52 | 3,766,191 | +0.01(+0.03%) |
Oct 11, 2017 | 20.45 | 20.53 | 20.38 | 20.51 | 5,600,407 | +0.09(+0.43%) |
Oct 10, 2017 | 20.58 | 20.66 | 20.35 | 20.42 | 4,961,852 | -0.02(-0.10%) |
Oct 09, 2017 | 20.50 | 20.59 | 20.42 | 20.45 | 3,319,344 | -0.03(-0.17%) |
Oct 06, 2017 | 20.51 | 20.62 | 20.36 | 20.48 | 3,899,224 | -0.16(-0.76%) |
Oct 05, 2017 | 20.46 | 20.68 | 20.37 | 20.64 | 3,866,449 | +0.20(+1.00%) |
Oct 04, 2017 | 20.59 | 20.63 | 20.37 | 20.43 | 5,293,268 | -0.17(-0.83%) |
Oct 03, 2017 | 20.43 | 20.66 | 20.34 | 20.60 | 5,831,978 | +0.16(+0.80%) |
Oct 02, 2017 | 20.30 | 20.55 | 20.23 | 20.44 | 4,915,640 | +0.03(+0.13%) |
Sep 29, 2017 | 20.31 | 20.46 | 20.30 | 20.41 | 4,405,209 | +0.01(+0.03%) |
Sep 28, 2017 | 20.36 | 20.40 | 20.21 | 20.40 | 4,807,949 | +0.01(+0.07%) |
Sep 27, 2017 | 20.34 | 20.39 | 5,236,759 | -0.17(-0.83%) | ||
Sep 26, 2017 | 20.74 | 20.84 | 20.55 | 20.56 | 8,862,293 | -0.24(-1.18%) |
Sep 25, 2017 | 20.47 | 20.92 | 20.47 | 20.81 | 8,758,919 | +0.40(+1.97%) |
Sep 22, 2017 | 20.40 | 20.47 | 20.25 | 20.40 | 4,244,150 | +0.01(+0.03%) |
Sep 21, 2017 | 20.64 | 20.68 | 20.26 | 20.40 | 6,550,729 | -0.27(-1.32%) |
Sep 20, 2017 | 20.76 | 20.91 | 20.63 | 20.67 | 7,635,915 | -0.07(-0.36%) |
Sep 19, 2017 | 20.84 | 20.92 | 20.73 | 20.74 | 5,815,653 | -0.05(-0.26%) |
Sep 18, 2017 | 20.57 | 20.82 | 20.53 | 20.80 | 8,968,575 | +0.19(+0.92%) |
Sep 15, 2017 | 20.81 | 20.54 | 20.61 | 9,877,948 | -0.07(-0.36%) | |
Sep 14, 2017 | 20.68 | 20.93 | 20.61 | 20.68 | 9,675,928 | -0.01(-0.03%) |
Sep 13, 2017 | 20.63 | 20.74 | 20.55 | 20.69 | 4,526,285 | +0.14(+0.70%) |
Sep 12, 2017 | 20.58 | 20.75 | 20.49 | 20.55 | 4,713,528 | -0.03(-0.13%) |
Sep 11, 2017 | 20.23 | 20.68 | 20.21 | 20.57 | 7,091,003 | +0.38(+1.89%) |
Sep 08, 2017 | 20.21 | 20.36 | 20.10 | 20.19 | 4,811,398 | -0.08(-0.40%) |
Sep 07, 2017 | 20.30 | 20.40 | 20.15 | 20.28 | 4,281,779 | +0.00(+0.00%) |
Sep 06, 2017 | 20.36 | 20.55 | 20.25 | 20.28 | 9,804,073 | -0.03(-0.13%) |
Sep 05, 2017 | 20.32 | 20.43 | 20.15 | 20.30 | 5,506,113 | +0.06(+0.30%) |
Sep 01, 2017 | 20.07 | 20.12 | 19.96 | 20.24 | 6,403,447 | +0.22(+1.11%) |
Aug 31, 2017 | 19.67 | 20.06 | 19.60 | 20.02 | 5,581,835 | +0.40(+2.06%) |
Aug 30, 2017 | 19.60 | 19.69 | 19.49 | 19.62 | 4,355,468 | -0.03(-0.14%) |
Aug 29, 2017 | 19.49 | 19.68 | 19.39 | 19.64 | 4,334,977 | +0.00(+0.00%) |
Aug 28, 2017 | 19.83 | 19.86 | 19.47 | 19.64 | 4,471,477 | -0.15(-0.75%) |
Aug 25, 2017 | 19.90 | 19.93 | 19.79 | 19.79 | 5,449,036 | -0.05(-0.27%) |
Aug 24, 2017 | 19.82 | 19.95 | 19.80 | 19.84 | 3,241,002 | -0.01(-0.07%) |
Aug 23, 2017 | 19.80 | 20.07 | 19.80 | 19.86 | 6,936,185 | -0.01(-0.03%) |
Aug 22, 2017 | 19.61 | 19.95 | 19.60 | 19.86 | 4,321,463 | +0.33(+1.69%) |
Aug 21, 2017 | 19.55 | 19.62 | 19.42 | 19.53 | 8,020,062 | -0.04(-0.21%) |
Aug 18, 2017 | 19.59 | 19.67 | 19.37 | 19.57 | 7,191,851 | -0.01(-0.03%) |
Aug 17, 2017 | 19.82 | 20.00 | 19.57 | 19.58 | 5,112,377 | -0.36(-1.82%) |
Aug 16, 2017 | 20.20 | 20.21 | 19.82 | 19.95 | 5,180,518 | -0.24(-1.17%) |
Aug 15, 2017 | 20.21 | 20.31 | 20.03 | 20.18 | 10,039,302 | -0.09(-0.47%) |
Aug 14, 2017 | 20.34 | 20.64 | 20.21 | 20.28 | 5,723,864 | +0.02(+0.10%) |
Aug 11, 2017 | 20.23 | 20.37 | 20.17 | 20.25 | 3,551,963 | +0.02(+0.10%) |
Aug 10, 2017 | 20.63 | 20.69 | 20.21 | 20.23 | 5,464,884 | -0.39(-1.89%) |
Aug 09, 2017 | 20.56 | 20.82 | 20.50 | 20.63 | 5,267,728 | +0.09(+0.46%) |
Aug 08, 2017 | 20.81 | 20.95 | 20.46 | 20.53 | 8,480,390 | -0.36(-1.71%) |
Aug 07, 2017 | 20.80 | 20.91 | 20.64 | 20.89 | 7,510,375 | +0.03(+0.13%) |
Aug 04, 2017 | 21.05 | 20.81 | 20.86 | 6,478,355 | -0.05(-0.26%) | |
Aug 03, 2017 | 20.69 | 21.20 | 20.54 | 20.91 | 7,435,261 | -0.39(-1.83%) |
Aug 02, 2017 | 21.21 | 21.37 | 21.12 | 21.31 | 5,855,378 | -0.05(-0.25%) |