Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.15 | 19.16 | 19.12 | 19.13 | 4,205,602 | +0.00(+0.00%) |
Oct 30, 2017 | 19.14 | 19.11 | 19.13 | 814,007 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.10 | 19.13 | 19.10 | 19.12 | 2,610,482 | +0.03(+0.18%) |
Oct 26, 2017 | 19.12 | 19.13 | 19.09 | 19.09 | 1,127,465 | -0.03(-0.18%) |
Oct 25, 2017 | 19.15 | 19.15 | 19.10 | 19.12 | 1,575,102 | -0.03(-0.18%) |
Oct 24, 2017 | 19.15 | 19.17 | 19.15 | 19.16 | 533,804 | +0.01(+0.07%) |
Oct 23, 2017 | 19.18 | 19.18 | 19.14 | 19.15 | 1,166,455 | -0.02(-0.11%) |
Oct 20, 2017 | 19.15 | 19.17 | 19.15 | 19.17 | 824,396 | +0.01(+0.07%) |
Oct 19, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,427,229 | +0.00(+0.00%) |
Oct 18, 2017 | 19.14 | 19.15 | 19.13 | 19.15 | 1,824,769 | +0.03(+0.14%) |
Oct 17, 2017 | 19.11 | 19.14 | 19.10 | 19.12 | 1,576,595 | +0.02(+0.11%) |
Oct 16, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 1,197,941 | +0.02(+0.11%) |
Oct 13, 2017 | 19.10 | 19.11 | 19.08 | 19.08 | 1,556,291 | -0.01(-0.07%) |
Oct 12, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 506,912 | -0.01(-0.07%) |
Oct 11, 2017 | 19.11 | 19.11 | 19.09 | 19.11 | 2,081,352 | +0.00(+0.00%) |
Oct 10, 2017 | 19.12 | 19.12 | 19.09 | 19.11 | 2,612,798 | +0.01(+0.07%) |
Oct 09, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 494,033 | +0.00(+0.00%) |
Oct 06, 2017 | 19.10 | 19.10 | 19.08 | 19.10 | 2,232,256 | +0.00(+0.00%) |
Oct 05, 2017 | 19.09 | 19.11 | 19.09 | 19.10 | 1,113,399 | +0.01(+0.07%) |
Oct 04, 2017 | 19.10 | 19.10 | 19.07 | 19.08 | 1,679,032 | -0.01(-0.07%) |
Oct 03, 2017 | 19.08 | 19.10 | 19.08 | 19.10 | 2,073,299 | +0.01(+0.07%) |
Oct 02, 2017 | 19.09 | 19.09 | 19.06 | 19.08 | 5,557,824 | +0.00(+0.02%) |
Sep 29, 2017 | 19.06 | 19.09 | 19.05 | 19.08 | 1,216,084 | +0.01(+0.07%) |
Sep 28, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 1,576,460 | +0.01(+0.07%) |
Sep 27, 2017 | 19.06 | 19.07 | 19.04 | 19.05 | 1,299,614 | -0.01(-0.04%) |
Sep 26, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 1,121,551 | +0.03(+0.14%) |
Sep 25, 2017 | 19.03 | 19.05 | 19.01 | 19.03 | 782,026 | +0.01(+0.04%) |
Sep 22, 2017 | 19.00 | 19.03 | 19.00 | 19.02 | 1,990,591 | +0.03(+0.14%) |
Sep 21, 2017 | 19.03 | 19.03 | 19.00 | 19.00 | 1,368,629 | -0.03(-0.18%) |
Sep 20, 2017 | 19.02 | 19.05 | 19.00 | 19.03 | 1,168,205 | +0.00(+0.00%) |
Sep 19, 2017 | 19.00 | 19.03 | 19.00 | 19.03 | 1,380,870 | +0.02(+0.11%) |
Sep 18, 2017 | 19.00 | 19.02 | 19.00 | 19.01 | 487,056 | -0.01(-0.04%) |
Sep 15, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 1,213,967 | +0.01(+0.04%) |
Sep 14, 2017 | 19.00 | 19.02 | 18.98 | 19.01 | 2,512,068 | +0.02(+0.11%) |
Sep 13, 2017 | 18.98 | 19.00 | 18.98 | 18.99 | 2,638,371 | +0.01(+0.04%) |
Sep 12, 2017 | 18.98 | 19.00 | 18.97 | 18.98 | 1,534,206 | +0.01(+0.07%) |
Sep 11, 2017 | 18.95 | 18.98 | 18.95 | 18.97 | 994,506 | +0.04(+0.22%) |
Sep 08, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 2,444,328 | -0.02(-0.11%) |
Sep 07, 2017 | 18.99 | 18.99 | 18.95 | 18.95 | 2,643,460 | -0.02(-0.11%) |
Sep 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,652,603 | -0.01(-0.04%) |
Sep 05, 2017 | 18.98 | 18.99 | 18.94 | 18.98 | 1,466,601 | -0.01(-0.04%) |
Sep 01, 2017 | 18.97 | 19.00 | 18.96 | 18.98 | 3,410,795 | +0.02(+0.11%) |
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,889 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,521 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,490 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,203 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,549 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,809 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,040 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,574 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,066 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,990 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,202 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,616 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,797 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,823 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.83 | 18.79 | 18.81 | 9,334,031 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,084 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,997 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,990 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,240 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,922 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,419 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,414 | -0.01(-0.04%) |