Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.35 | 20.46 | 20.33 | 20.45 | 3,079,117 | +0.19(+0.92%) |
Oct 30, 2017 | 20.37 | 20.23 | 20.26 | 5,614,360 | -0.11(-0.52%) | |
Oct 27, 2017 | 20.37 | 20.40 | 20.34 | 20.37 | 1,785,806 | +0.11(+0.52%) |
Oct 26, 2017 | 20.23 | 20.29 | 20.22 | 20.26 | 1,690,164 | +0.15(+0.74%) |
Oct 25, 2017 | 20.19 | 20.20 | 20.02 | 20.11 | 2,798,647 | -0.19(-0.92%) |
Oct 24, 2017 | 20.27 | 20.33 | 20.23 | 20.30 | 846,396 | +0.27(+1.34%) |
Oct 23, 2017 | 20.19 | 20.19 | 20.03 | 20.03 | 1,757,328 | +0.02(+0.09%) |
Oct 20, 2017 | 19.96 | 20.03 | 19.93 | 20.01 | 1,054,296 | +0.21(+1.04%) |
Oct 19, 2017 | 19.73 | 19.82 | 19.70 | 19.81 | 1,104,299 | -0.09(-0.47%) |
Oct 18, 2017 | 19.89 | 19.91 | 19.87 | 19.90 | 874,346 | +0.07(+0.38%) |
Oct 17, 2017 | 19.81 | 19.82 | 19.78 | 19.83 | 744,566 | -0.01(-0.03%) |
Oct 16, 2017 | 19.76 | 19.84 | 19.75 | 19.83 | 972,378 | +0.14(+0.73%) |
Oct 13, 2017 | 19.65 | 19.70 | 19.63 | 19.69 | 977,675 | +0.17(+0.89%) |
Oct 12, 2017 | 19.53 | 19.57 | 19.50 | 19.51 | 770,854 | -0.04(-0.19%) |
Oct 11, 2017 | 19.49 | 19.58 | 19.48 | 19.55 | 1,230,654 | +0.10(+0.51%) |
Oct 10, 2017 | 19.43 | 19.46 | 19.39 | 19.45 | 1,950,262 | +0.09(+0.48%) |
Oct 09, 2017 | 19.40 | 19.40 | 19.34 | 19.36 | 239,454 | +0.01(+0.06%) |
Oct 06, 2017 | 19.40 | 19.43 | 19.32 | 19.35 | 683,370 | -0.04(-0.19%) |
Oct 05, 2017 | 19.30 | 19.38 | 19.30 | 19.38 | 914,252 | +0.02(+0.10%) |
Oct 04, 2017 | 19.34 | 19.39 | 19.33 | 19.36 | 1,451,455 | -0.02(-0.10%) |
Oct 03, 2017 | 19.32 | 19.38 | 19.29 | 19.38 | 1,427,977 | +0.12(+0.61%) |
Oct 02, 2017 | 19.18 | 19.27 | 19.17 | 19.27 | 7,311,096 | +0.06(+0.29%) |
Sep 29, 2017 | 19.18 | 19.22 | 19.17 | 19.21 | 1,231,062 | +0.01(+0.07%) |
Sep 28, 2017 | 19.18 | 19.22 | 19.17 | 19.20 | 809,586 | -0.04(-0.19%) |
Sep 27, 2017 | 19.24 | 19.26 | 19.13 | 19.23 | 988,006 | +0.12(+0.65%) |
Sep 26, 2017 | 19.10 | 19.12 | 19.07 | 19.11 | 1,092,301 | +0.10(+0.52%) |
Sep 25, 2017 | 19.08 | 19.10 | 18.95 | 19.01 | 3,381,758 | -0.02(-0.10%) |
Sep 22, 2017 | 19.02 | 19.04 | 19.00 | 19.03 | 1,823,573 | -0.06(-0.33%) |
Sep 21, 2017 | 19.08 | 19.11 | 19.03 | 19.09 | 1,264,009 | -0.03(-0.16%) |
Sep 20, 2017 | 19.01 | 19.15 | 19.00 | 19.12 | 4,961,994 | +0.12(+0.66%) |
Sep 19, 2017 | 18.98 | 19.01 | 18.95 | 19.00 | 3,157,496 | +0.12(+0.66%) |
Sep 18, 2017 | 18.87 | 18.92 | 18.87 | 18.87 | 1,337,366 | +0.10(+0.53%) |
Sep 15, 2017 | 18.72 | 18.78 | 18.72 | 18.77 | 1,319,017 | +0.08(+0.43%) |
Sep 14, 2017 | 18.64 | 18.72 | 18.63 | 18.69 | 1,002,833 | -0.01(-0.03%) |
Sep 13, 2017 | 18.62 | 18.71 | 18.62 | 18.70 | 763,476 | +0.02(+0.13%) |
Sep 12, 2017 | 18.67 | 18.68 | 18.62 | 18.67 | 1,644,994 | +0.14(+0.77%) |
Sep 11, 2017 | 18.45 | 18.55 | 18.45 | 18.53 | 1,130,114 | +0.37(+2.06%) |
Sep 08, 2017 | 18.14 | 18.21 | 18.13 | 18.16 | 606,525 | -0.06(-0.34%) |
Sep 07, 2017 | 18.28 | 18.31 | 18.17 | 18.22 | 1,141,205 | -0.04(-0.20%) |
Sep 06, 2017 | 18.18 | 18.27 | 18.16 | 18.26 | 1,369,410 | +0.19(+1.03%) |
Sep 05, 2017 | 18.15 | 18.16 | 18.00 | 18.07 | 2,557,944 | -0.34(-1.86%) |
Sep 01, 2017 | 18.40 | 18.46 | 18.40 | 18.41 | 1,387,866 | -0.02(-0.10%) |
Aug 31, 2017 | 18.42 | 18.46 | 18.41 | 18.43 | 1,714,251 | +0.09(+0.48%) |
Aug 30, 2017 | 18.29 | 18.36 | 18.27 | 18.34 | 969,420 | +0.08(+0.44%) |
Aug 29, 2017 | 18.07 | 18.29 | 18.07 | 18.26 | 1,082,476 | +0.05(+0.27%) |
Aug 28, 2017 | 18.23 | 18.24 | 18.18 | 18.21 | 814,694 | +0.01(+0.07%) |
Aug 25, 2017 | 18.22 | 18.26 | 18.16 | 18.20 | 1,532,306 | +0.02(+0.14%) |
Aug 24, 2017 | 18.17 | 18.18 | 18.11 | 18.17 | 923,631 | +0.01(+0.03%) |
Aug 23, 2017 | 18.19 | 18.22 | 18.16 | 18.17 | 1,294,800 | -0.11(-0.58%) |
Aug 22, 2017 | 18.17 | 18.28 | 18.17 | 18.27 | 1,157,392 | +0.16(+0.86%) |
Aug 21, 2017 | 18.12 | 18.13 | 18.06 | 18.12 | 1,513,936 | -0.07(-0.41%) |
Aug 18, 2017 | 18.12 | 18.30 | 18.08 | 18.19 | 1,839,652 | +0.02(+0.10%) |
Aug 17, 2017 | 18.37 | 18.39 | 18.17 | 18.17 | 4,362,135 | -0.24(-1.32%) |
Aug 16, 2017 | 18.48 | 18.49 | 18.39 | 18.42 | 1,305,075 | +0.01(+0.03%) |
Aug 15, 2017 | 18.49 | 18.49 | 18.39 | 18.41 | 2,024,618 | +0.12(+0.68%) |
Aug 14, 2017 | 18.26 | 18.29 | 18.24 | 18.29 | 2,257,243 | +0.23(+1.28%) |
Aug 11, 2017 | 18.09 | 18.12 | 18.04 | 18.06 | 1,483,262 | -0.03(-0.17%) |
Aug 10, 2017 | 18.32 | 18.33 | 18.07 | 18.09 | 3,690,786 | -0.34(-1.86%) |
Aug 09, 2017 | 18.41 | 18.44 | 18.38 | 18.43 | 2,039,467 | -0.17(-0.91%) |
Aug 08, 2017 | 18.61 | 18.68 | 18.59 | 18.60 | 894,105 | -0.09(-0.47%) |
Aug 07, 2017 | 18.66 | 18.69 | 18.66 | 18.69 | 483,403 | -0.01(-0.03%) |
Aug 04, 2017 | 18.67 | 18.71 | 18.66 | 18.69 | 1,143,808 | +0.13(+0.71%) |
Aug 03, 2017 | 18.62 | 18.62 | 18.55 | 18.56 | 882,662 | -0.09(-0.47%) |
Aug 02, 2017 | 18.68 | 18.69 | 18.60 | 18.65 | 685,248 | +0.04(+0.23%) |