Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.55 | 19.56 | 19.51 | 19.54 | 11,023 | -0.00(-0.02%) |
Oct 30, 2017 | 19.57 | 19.57 | 19.52 | 19.54 | 8,542 | -0.02(-0.09%) |
Oct 27, 2017 | 19.51 | 19.56 | 19.51 | 19.56 | 1,408 | +0.05(+0.25%) |
Oct 26, 2017 | 19.55 | 19.55 | 19.49 | 19.51 | 12,265 | -0.02(-0.11%) |
Oct 25, 2017 | 19.53 | 19.53 | 19.46 | 19.53 | 8,618 | -0.02(-0.11%) |
Oct 24, 2017 | 19.57 | 19.57 | 19.55 | 19.55 | 9,591 | +0.00(+0.01%) |
Oct 23, 2017 | 19.57 | 19.58 | 19.54 | 19.55 | 2,598 | -0.01(-0.06%) |
Oct 20, 2017 | 19.57 | 19.58 | 19.55 | 19.56 | 7,096 | +0.04(+0.20%) |
Oct 19, 2017 | 19.51 | 19.54 | 19.50 | 19.52 | 4,840 | -0.04(-0.18%) |
Oct 18, 2017 | 19.54 | 19.57 | 19.52 | 19.56 | 6,783 | +0.03(+0.16%) |
Oct 17, 2017 | 19.50 | 19.54 | 19.50 | 19.53 | 13,586 | +0.03(+0.15%) |
Oct 16, 2017 | 19.50 | 19.50 | 19.48 | 19.50 | 6,459 | +0.01(+0.06%) |
Oct 13, 2017 | 19.51 | 19.51 | 19.47 | 19.49 | 9,052 | +0.04(+0.21%) |
Oct 12, 2017 | 19.47 | 19.47 | 19.44 | 19.45 | 22,586 | -0.02(-0.11%) |
Oct 11, 2017 | 19.44 | 19.47 | 19.44 | 19.47 | 7,467 | +0.03(+0.14%) |
Oct 10, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 48,981 | -0.03(-0.14%) |
Oct 09, 2017 | 19.45 | 19.47 | 19.44 | 19.47 | 140,118 | +0.04(+0.18%) |
Oct 06, 2017 | 19.43 | 19.44 | 19.42 | 19.43 | 9,116 | -0.03(-0.14%) |
Oct 05, 2017 | 19.43 | 19.46 | 19.43 | 19.46 | 5,184 | +0.05(+0.25%) |
Oct 04, 2017 | 19.44 | 19.44 | 19.41 | 19.41 | 897 | -0.03(-0.15%) |
Oct 03, 2017 | 20.70 | 20.70 | 19.41 | 19.44 | 10,862 | +0.01(+0.07%) |
Oct 02, 2017 | 19.45 | 19.45 | 19.40 | 19.43 | 19,161 | -0.02(-0.12%) |
Sep 29, 2017 | 19.40 | 19.46 | 19.40 | 19.45 | 3,447 | +0.03(+0.18%) |
Sep 28, 2017 | 19.40 | 19.43 | 19.40 | 19.41 | 3,473 | -0.03(-0.18%) |
Sep 27, 2017 | 19.39 | 19.45 | 19.38 | 19.45 | 6,173 | +0.07(+0.37%) |
Sep 26, 2017 | 19.40 | 19.40 | 19.37 | 19.38 | 3,549 | +0.04(+0.21%) |
Sep 25, 2017 | 19.31 | 19.37 | 19.31 | 19.34 | 1,473 | +0.01(+0.04%) |
Sep 22, 2017 | 19.30 | 19.33 | 19.30 | 19.33 | 2,139 | +0.02(+0.11%) |
Sep 21, 2017 | 19.32 | 19.32 | 19.29 | 19.31 | 54,792 | +0.00(+0.00%) |
Sep 20, 2017 | 19.34 | 19.34 | 19.26 | 19.31 | 8,390 | -0.02(-0.11%) |
Sep 19, 2017 | 19.29 | 19.34 | 19.29 | 19.33 | 12,314 | +0.04(+0.22%) |
Sep 18, 2017 | 19.31 | 19.32 | 19.27 | 19.29 | 22,086 | -0.06(-0.29%) |
Sep 15, 2017 | 19.31 | 19.34 | 19.30 | 19.34 | 4,612 | +0.03(+0.14%) |
Sep 14, 2017 | 19.29 | 19.32 | 19.29 | 19.32 | 7,658 | +0.00(+0.00%) |
Sep 13, 2017 | 19.29 | 19.32 | 19.25 | 19.32 | 37,987 | +0.01(+0.07%) |
Sep 12, 2017 | 19.27 | 19.30 | 19.25 | 19.30 | 2,644 | +0.04(+0.22%) |
Sep 11, 2017 | 19.25 | 19.31 | 19.25 | 19.26 | 25,491 | +0.05(+0.26%) |
Sep 08, 2017 | 19.27 | 19.27 | 19.20 | 19.21 | 6,330 | -0.06(-0.30%) |
Sep 07, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 3,237 | -0.00(-0.03%) |
Sep 06, 2017 | 19.28 | 19.29 | 19.25 | 19.27 | 40,084 | +0.00(+0.00%) |
Sep 05, 2017 | 19.25 | 19.28 | 19.22 | 19.27 | 6,709 | +0.01(+0.04%) |
Sep 01, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 2,304 | +0.03(+0.17%) |
Aug 31, 2017 | 19.22 | 19.23 | 19.22 | 19.23 | 13,313 | +0.06(+0.29%) |
Aug 30, 2017 | 19.16 | 19.19 | 19.16 | 19.18 | 3,686 | +0.02(+0.11%) |
Aug 29, 2017 | 19.10 | 19.16 | 19.10 | 19.16 | 6,392 | +0.03(+0.18%) |
Aug 28, 2017 | 19.16 | 19.16 | 19.11 | 19.12 | 5,474 | -0.03(-0.18%) |
Aug 25, 2017 | 19.17 | 19.17 | 19.14 | 19.16 | 6,099 | +0.06(+0.29%) |
Aug 24, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 3,665 | -0.03(-0.18%) |
Aug 23, 2017 | 19.13 | 19.14 | 19.13 | 19.14 | 2,334 | +0.01(+0.07%) |
Aug 22, 2017 | 19.08 | 19.13 | 19.08 | 19.12 | 1,822 | +0.12(+0.62%) |
Aug 21, 2017 | 19.04 | 19.04 | 18.99 | 19.00 | 3,736 | -0.02(-0.11%) |
Aug 18, 2017 | 18.98 | 19.07 | 18.98 | 19.03 | 3,161 | +0.01(+0.07%) |
Aug 17, 2017 | 19.07 | 19.07 | 19.01 | 19.01 | 6,337 | -0.08(-0.40%) |
Aug 16, 2017 | 19.09 | 19.10 | 19.09 | 19.09 | 6,663 | +0.01(+0.04%) |
Aug 15, 2017 | 19.05 | 19.08 | 19.05 | 19.08 | 90,343 | +0.04(+0.22%) |
Aug 14, 2017 | 19.07 | 19.09 | 19.03 | 19.04 | 15,504 | +0.04(+0.22%) |
Aug 11, 2017 | 18.98 | 19.00 | 18.97 | 19.00 | 10,051 | +0.06(+0.34%) |
Aug 10, 2017 | 19.05 | 19.05 | 18.93 | 18.93 | 4,795 | -0.13(-0.70%) |
Aug 09, 2017 | 19.07 | 19.08 | 19.05 | 19.07 | 36,810 | -0.04(-0.22%) |
Aug 08, 2017 | 19.14 | 19.17 | 19.11 | 19.11 | 10,624 | -0.06(-0.33%) |
Aug 07, 2017 | 19.14 | 19.17 | 19.14 | 19.17 | 4,583 | +0.03(+0.18%) |
Aug 04, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 5,463 | -0.01(-0.04%) |
Aug 03, 2017 | 19.13 | 19.16 | 19.13 | 19.14 | 3,065 | +0.00(+0.00%) |
Aug 02, 2017 | 19.19 | 19.19 | 19.14 | 19.14 | 34,980 | -0.01(-0.04%) |