Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.27 | 19.28 | 19.25 | 19.26 | 4,178,525 | +0.00(+0.00%) |
Oct 30, 2017 | 19.26 | 19.23 | 19.26 | 808,766 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.23 | 19.26 | 19.22 | 19.25 | 2,593,675 | +0.03(+0.18%) |
Oct 26, 2017 | 19.25 | 19.26 | 19.21 | 19.21 | 1,120,206 | -0.03(-0.18%) |
Oct 25, 2017 | 19.27 | 19.27 | 19.22 | 19.25 | 1,564,962 | -0.03(-0.18%) |
Oct 24, 2017 | 19.28 | 19.29 | 19.28 | 19.28 | 530,367 | +0.01(+0.07%) |
Oct 23, 2017 | 19.30 | 19.30 | 19.26 | 19.27 | 1,158,945 | -0.02(-0.11%) |
Oct 20, 2017 | 19.28 | 19.29 | 19.28 | 19.29 | 819,089 | +0.01(+0.07%) |
Oct 19, 2017 | 19.26 | 19.29 | 19.26 | 19.28 | 1,418,040 | +0.00(+0.00%) |
Oct 18, 2017 | 19.26 | 19.28 | 19.26 | 19.28 | 1,813,020 | +0.03(+0.14%) |
Oct 17, 2017 | 19.23 | 19.26 | 19.23 | 19.25 | 1,566,445 | +0.02(+0.11%) |
Oct 16, 2017 | 19.23 | 19.23 | 19.21 | 19.23 | 1,190,229 | +0.02(+0.11%) |
Oct 13, 2017 | 19.23 | 19.23 | 19.21 | 19.21 | 1,546,271 | -0.01(-0.07%) |
Oct 12, 2017 | 19.24 | 19.24 | 19.21 | 19.22 | 503,648 | -0.01(-0.07%) |
Oct 11, 2017 | 19.23 | 19.23 | 19.22 | 19.23 | 2,067,952 | +0.00(+0.00%) |
Oct 10, 2017 | 19.24 | 19.24 | 19.21 | 19.23 | 2,595,976 | +0.01(+0.07%) |
Oct 09, 2017 | 19.23 | 19.23 | 19.21 | 19.22 | 490,852 | +0.00(+0.00%) |
Oct 06, 2017 | 19.23 | 19.23 | 19.20 | 19.22 | 2,217,884 | +0.00(+0.00%) |
Oct 05, 2017 | 19.21 | 19.23 | 19.21 | 19.22 | 1,106,230 | +0.01(+0.07%) |
Oct 04, 2017 | 19.22 | 19.22 | 19.19 | 19.21 | 1,668,222 | -0.01(-0.07%) |
Oct 03, 2017 | 19.20 | 19.23 | 19.20 | 19.22 | 2,059,951 | +0.01(+0.07%) |
Oct 02, 2017 | 19.21 | 19.21 | 19.19 | 19.21 | 5,522,041 | +0.00(+0.02%) |
Sep 29, 2017 | 19.18 | 19.21 | 19.17 | 19.20 | 1,208,254 | +0.01(+0.07%) |
Sep 28, 2017 | 19.16 | 19.19 | 19.16 | 19.19 | 1,566,310 | +0.01(+0.07%) |
Sep 27, 2017 | 19.18 | 19.19 | 19.16 | 19.18 | 1,291,246 | -0.01(-0.04%) |
Sep 26, 2017 | 19.16 | 19.18 | 19.16 | 19.18 | 1,114,330 | +0.03(+0.14%) |
Sep 25, 2017 | 19.15 | 19.17 | 19.13 | 19.15 | 776,991 | +0.01(+0.04%) |
Sep 22, 2017 | 19.13 | 19.15 | 19.13 | 19.15 | 1,977,775 | +0.03(+0.14%) |
Sep 21, 2017 | 19.15 | 19.15 | 19.12 | 19.12 | 1,359,817 | -0.03(-0.18%) |
Sep 20, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,160,683 | +0.00(+0.00%) |
Sep 19, 2017 | 19.13 | 19.15 | 19.13 | 19.15 | 1,371,980 | +0.02(+0.11%) |
Sep 18, 2017 | 19.13 | 19.14 | 19.12 | 19.13 | 483,920 | -0.01(-0.04%) |
Sep 15, 2017 | 19.11 | 19.15 | 19.11 | 19.14 | 1,206,151 | +0.01(+0.04%) |
Sep 14, 2017 | 19.12 | 19.15 | 19.11 | 19.13 | 2,495,895 | +0.02(+0.11%) |
Sep 13, 2017 | 19.10 | 19.12 | 19.10 | 19.11 | 2,621,384 | +0.01(+0.04%) |
Sep 12, 2017 | 19.10 | 19.12 | 19.09 | 19.11 | 1,524,328 | +0.01(+0.07%) |
Sep 11, 2017 | 19.07 | 19.10 | 19.07 | 19.09 | 988,103 | +0.04(+0.22%) |
Sep 08, 2017 | 19.06 | 19.08 | 19.04 | 19.05 | 2,428,591 | -0.02(-0.11%) |
Sep 07, 2017 | 19.11 | 19.11 | 19.07 | 19.07 | 2,626,440 | -0.02(-0.11%) |
Sep 06, 2017 | 19.10 | 19.11 | 19.08 | 19.09 | 1,641,963 | -0.01(-0.04%) |
Sep 05, 2017 | 19.10 | 19.11 | 19.06 | 19.10 | 1,457,158 | -0.01(-0.04%) |
Sep 01, 2017 | 19.09 | 19.12 | 19.09 | 19.11 | 3,388,835 | +0.02(+0.11%) |
Aug 31, 2017 | 19.08 | 19.11 | 19.07 | 19.09 | 3,930,420 | +0.03(+0.14%) |
Aug 30, 2017 | 19.05 | 19.07 | 19.03 | 19.06 | 1,019,912 | +0.02(+0.11%) |
Aug 29, 2017 | 19.00 | 19.05 | 19.00 | 19.04 | 1,185,806 | -0.01(-0.04%) |
Aug 28, 2017 | 19.05 | 19.05 | 19.04 | 19.05 | 1,531,280 | +0.00(+0.00%) |
Aug 25, 2017 | 19.05 | 19.05 | 19.03 | 19.05 | 2,573,870 | +0.03(+0.14%) |
Aug 24, 2017 | 19.02 | 19.04 | 19.00 | 19.02 | 885,074 | -0.01(-0.04%) |
Aug 23, 2017 | 19.01 | 19.03 | 19.00 | 19.03 | 2,168,985 | -0.01(-0.07%) |
Aug 22, 2017 | 18.98 | 19.04 | 18.98 | 19.04 | 1,472,035 | +0.08(+0.40%) |
Aug 21, 2017 | 18.97 | 18.97 | 18.94 | 18.96 | 1,742,773 | +0.02(+0.11%) |
Aug 18, 2017 | 18.95 | 18.98 | 18.93 | 18.94 | 3,613,574 | +0.01(+0.07%) |
Aug 17, 2017 | 18.99 | 19.00 | 18.92 | 18.93 | 1,083,183 | -0.08(-0.40%) |
Aug 16, 2017 | 19.01 | 19.03 | 19.00 | 19.00 | 1,126,318 | -0.01(-0.04%) |
Aug 15, 2017 | 19.01 | 19.03 | 18.99 | 19.01 | 1,375,881 | +0.00(+0.00%) |
Aug 14, 2017 | 18.97 | 19.02 | 18.97 | 19.01 | 4,579,150 | +0.08(+0.40%) |
Aug 11, 2017 | 18.93 | 18.96 | 18.91 | 18.94 | 9,273,936 | +0.04(+0.22%) |
Aug 10, 2017 | 18.96 | 18.98 | 18.90 | 18.90 | 5,439,834 | -0.11(-0.58%) |
Aug 09, 2017 | 19.03 | 19.03 | 18.99 | 19.00 | 1,750,653 | -0.03(-0.18%) |
Aug 08, 2017 | 19.07 | 19.09 | 19.02 | 19.04 | 3,951,385 | -0.08(-0.43%) |
Aug 07, 2017 | 19.07 | 19.12 | 19.05 | 19.12 | 1,352,475 | +0.05(+0.29%) |
Aug 04, 2017 | 19.10 | 19.10 | 19.06 | 19.07 | 2,206,623 | -0.01(-0.07%) |
Aug 03, 2017 | 19.09 | 19.11 | 19.07 | 19.08 | 4,947,360 | -0.01(-0.07%) |
Aug 02, 2017 | 19.09 | 19.11 | 19.08 | 19.09 | 871,765 | -0.01(-0.04%) |