Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.42 | 20.46 | 20.40 | 20.45 | 22,268 | +0.16(+0.80%) |
Oct 30, 2017 | 20.38 | 20.42 | 20.29 | 20.29 | 16,042 | -0.15(-0.75%) |
Oct 27, 2017 | 20.34 | 20.45 | 20.29 | 20.44 | 9,532 | +0.20(+0.97%) |
Oct 26, 2017 | 20.26 | 20.33 | 20.24 | 20.24 | 14,204 | -0.04(-0.21%) |
Oct 25, 2017 | 20.39 | 20.45 | 20.17 | 20.29 | 14,563 | -0.02(-0.08%) |
Oct 24, 2017 | 20.40 | 20.42 | 20.31 | 20.31 | 498,026 | -0.02(-0.08%) |
Oct 23, 2017 | 20.44 | 20.44 | 20.31 | 20.32 | 12,677 | -0.13(-0.62%) |
Oct 20, 2017 | 20.47 | 20.48 | 20.39 | 20.45 | 26,615 | +0.09(+0.46%) |
Oct 19, 2017 | 20.23 | 20.36 | 20.23 | 20.36 | 15,524 | -0.17(-0.83%) |
Oct 18, 2017 | 20.54 | 20.59 | 20.48 | 20.53 | 62,781 | +0.05(+0.25%) |
Oct 17, 2017 | 20.53 | 20.58 | 20.44 | 20.48 | 43,602 | -0.06(-0.30%) |
Oct 16, 2017 | 20.66 | 20.68 | 20.53 | 20.54 | 26,102 | +0.02(+0.10%) |
Oct 13, 2017 | 20.55 | 20.59 | 20.50 | 20.52 | 15,503 | +0.10(+0.51%) |
Oct 12, 2017 | 20.48 | 20.48 | 20.41 | 20.41 | 15,352 | -0.01(-0.06%) |
Oct 11, 2017 | 20.33 | 20.43 | 20.33 | 20.43 | 10,961 | +0.04(+0.22%) |
Oct 10, 2017 | 20.33 | 20.39 | 20.31 | 20.38 | 24,550 | +0.18(+0.88%) |
Oct 09, 2017 | 20.25 | 20.26 | 20.19 | 20.20 | 38,504 | -0.03(-0.17%) |
Oct 06, 2017 | 20.21 | 20.24 | 20.15 | 20.24 | 12,767 | -0.03(-0.13%) |
Oct 05, 2017 | 20.19 | 20.31 | 20.17 | 20.26 | 21,516 | +0.14(+0.69%) |
Oct 04, 2017 | 20.15 | 20.19 | 20.11 | 20.12 | 20,394 | -0.04(-0.22%) |
Oct 03, 2017 | 20.07 | 20.17 | 20.00 | 20.17 | 30,287 | +0.27(+1.37%) |
Oct 02, 2017 | 19.86 | 19.96 | 19.86 | 19.90 | 9,598 | +0.06(+0.30%) |
Sep 29, 2017 | 19.77 | 19.87 | 19.76 | 19.84 | 105,534 | +0.17(+0.86%) |
Sep 28, 2017 | 19.62 | 19.69 | 19.62 | 19.67 | 11,841 | -0.05(-0.26%) |
Sep 27, 2017 | 19.75 | 19.77 | 19.60 | 19.72 | 25,647 | +0.00(+0.00%) |
Sep 26, 2017 | 19.73 | 19.78 | 19.65 | 19.72 | 518,369 | -0.03(-0.17%) |
Sep 25, 2017 | 19.90 | 19.90 | 19.66 | 19.75 | 66,397 | -0.26(-1.29%) |
Sep 22, 2017 | 20.02 | 20.05 | 19.95 | 20.01 | 15,230 | -0.07(-0.37%) |
Sep 21, 2017 | 20.12 | 20.18 | 20.08 | 20.08 | 19,967 | -0.05(-0.25%) |
Sep 20, 2017 | 20.16 | 20.22 | 20.05 | 20.14 | 13,547 | -0.04(-0.22%) |
Sep 19, 2017 | 20.19 | 20.19 | 20.10 | 20.18 | 16,959 | +0.02(+0.09%) |
Sep 18, 2017 | 20.15 | 20.19 | 20.14 | 20.16 | 9,998 | +0.10(+0.52%) |
Sep 15, 2017 | 19.97 | 20.06 | 19.92 | 20.06 | 6,070 | +0.16(+0.81%) |
Sep 14, 2017 | 19.91 | 19.92 | 19.89 | 19.90 | 2,807 | -0.02(-0.13%) |
Sep 13, 2017 | 19.91 | 19.93 | 19.76 | 19.92 | 34,210 | +0.02(+0.09%) |
Sep 12, 2017 | 19.96 | 19.98 | 19.90 | 19.90 | 17,803 | -0.00(-0.01%) |
Sep 11, 2017 | 19.86 | 19.94 | 19.85 | 19.91 | 19,424 | +0.21(+1.08%) |
Sep 08, 2017 | 19.74 | 19.74 | 19.63 | 19.69 | 11,600 | -0.04(-0.22%) |
Sep 07, 2017 | 19.57 | 19.75 | 19.55 | 19.74 | 17,049 | +0.07(+0.35%) |
Sep 06, 2017 | 19.63 | 19.68 | 19.63 | 19.67 | 8,484 | +0.10(+0.52%) |
Sep 05, 2017 | 19.68 | 19.68 | 19.48 | 19.57 | 25,896 | -0.22(-1.12%) |
Sep 01, 2017 | 19.77 | 19.79 | 19.77 | 19.79 | 163,475 | +0.03(+0.17%) |
Aug 31, 2017 | 19.73 | 19.77 | 19.72 | 19.75 | 9,034 | +0.02(+0.09%) |
Aug 30, 2017 | 19.66 | 19.74 | 19.66 | 19.74 | 13,518 | +0.03(+0.17%) |
Aug 29, 2017 | 19.57 | 19.70 | 19.57 | 19.70 | 30,417 | +0.02(+0.08%) |
Aug 28, 2017 | 19.76 | 19.76 | 19.64 | 19.69 | 6,528 | -0.04(-0.22%) |
Aug 25, 2017 | 19.82 | 19.83 | 19.69 | 19.73 | 18,015 | -0.01(-0.03%) |
Aug 24, 2017 | 19.73 | 19.76 | 19.65 | 19.74 | 67,561 | +0.12(+0.61%) |
Aug 23, 2017 | 19.61 | 19.68 | 19.56 | 19.62 | 22,197 | -0.01(-0.06%) |
Aug 22, 2017 | 19.56 | 19.63 | 19.55 | 19.63 | 6,872 | +0.18(+0.94%) |
Aug 21, 2017 | 19.40 | 19.45 | 19.37 | 19.45 | 31,302 | +0.03(+0.13%) |
Aug 18, 2017 | 19.30 | 19.45 | 19.28 | 19.42 | 13,814 | +0.20(+1.02%) |
Aug 17, 2017 | 19.37 | 19.45 | 19.23 | 19.23 | 13,076 | -0.22(-1.14%) |
Aug 16, 2017 | 19.42 | 19.53 | 19.39 | 19.45 | 18,981 | +0.18(+0.93%) |
Aug 15, 2017 | 19.26 | 19.40 | 19.21 | 19.27 | 15,610 | -0.03(-0.18%) |
Aug 14, 2017 | 19.25 | 19.31 | 19.24 | 19.30 | 20,808 | +0.21(+1.11%) |
Aug 11, 2017 | 19.06 | 19.13 | 19.01 | 19.09 | 24,800 | +0.01(+0.04%) |
Aug 10, 2017 | 19.26 | 19.26 | 19.06 | 19.08 | 7,841 | -0.32(-1.67%) |
Aug 09, 2017 | 19.43 | 19.45 | 19.40 | 19.40 | 7,254 | -0.14(-0.74%) |
Aug 08, 2017 | 19.59 | 19.63 | 19.53 | 19.55 | 10,965 | +0.00(+0.00%) |
Aug 07, 2017 | 19.53 | 19.55 | 19.51 | 19.55 | 10,710 | +0.09(+0.44%) |
Aug 04, 2017 | 19.46 | 19.46 | 19.37 | 19.46 | 17,926 | +0.07(+0.35%) |
Aug 03, 2017 | 19.44 | 19.44 | 19.30 | 19.40 | 26,969 | -0.08(-0.44%) |
Aug 02, 2017 | 19.51 | 19.51 | 19.37 | 19.48 | 63,217 | +0.05(+0.25%) |