Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.06 | 19.09 | 19.05 | 19.08 | 1,216,068 | +0.01(+0.07%) |
Sep 28, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 1,576,439 | +0.01(+0.07%) |
Sep 27, 2017 | 19.06 | 19.07 | 19.04 | 19.05 | 1,299,597 | -0.01(-0.04%) |
Sep 26, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 1,121,537 | +0.03(+0.14%) |
Sep 25, 2017 | 19.03 | 19.05 | 19.01 | 19.03 | 782,016 | +0.01(+0.04%) |
Sep 22, 2017 | 19.00 | 19.03 | 19.00 | 19.02 | 1,990,565 | +0.03(+0.14%) |
Sep 21, 2017 | 19.03 | 19.03 | 19.00 | 19.00 | 1,368,611 | -0.03(-0.18%) |
Sep 20, 2017 | 19.02 | 19.05 | 19.00 | 19.03 | 1,168,190 | +0.00(+0.00%) |
Sep 19, 2017 | 19.00 | 19.03 | 19.00 | 19.03 | 1,380,852 | +0.02(+0.11%) |
Sep 18, 2017 | 19.00 | 19.02 | 19.00 | 19.01 | 487,049 | -0.01(-0.04%) |
Sep 15, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 1,213,951 | +0.01(+0.04%) |
Sep 14, 2017 | 19.00 | 19.02 | 18.98 | 19.01 | 2,512,036 | +0.02(+0.11%) |
Sep 13, 2017 | 18.98 | 19.00 | 18.98 | 18.99 | 2,638,337 | +0.01(+0.04%) |
Sep 12, 2017 | 18.98 | 19.00 | 18.97 | 18.98 | 1,534,186 | +0.01(+0.07%) |
Sep 11, 2017 | 18.95 | 18.98 | 18.95 | 18.97 | 994,494 | +0.04(+0.22%) |
Sep 08, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 2,444,296 | -0.02(-0.11%) |
Sep 07, 2017 | 18.99 | 18.99 | 18.95 | 18.95 | 2,643,425 | -0.02(-0.11%) |
Sep 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,652,582 | -0.01(-0.04%) |
Sep 05, 2017 | 18.98 | 18.99 | 18.94 | 18.98 | 1,466,582 | -0.01(-0.04%) |
Sep 01, 2017 | 18.97 | 19.00 | 18.96 | 18.98 | 3,410,751 | +0.02(+0.11%) |
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,838 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,508 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,475 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,183 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,515 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,798 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,012 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,554 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,043 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,943 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,188 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,601 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,779 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,764 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.84 | 18.79 | 18.81 | 9,333,911 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,014 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,974 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,938 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,222 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,893 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,355 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,403 | -0.01(-0.04%) |
Aug 01, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 1,976,627 | +0.03(+0.14%) |
Jul 31, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 846,535 | +0.01(+0.04%) |
Jul 28, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 722,136 | +0.00(+0.00%) |
Jul 27, 2017 | 18.97 | 18.97 | 18.93 | 18.95 | 758,052 | -0.02(-0.11%) |
Jul 26, 2017 | 18.95 | 18.97 | 18.95 | 18.97 | 1,525,240 | +0.02(+0.11%) |
Jul 25, 2017 | 18.95 | 18.95 | 18.93 | 18.95 | 882,963 | +0.01(+0.04%) |
Jul 24, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 666,568 | +0.01(+0.04%) |
Jul 21, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 460,942 | -0.01(-0.07%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.92 | 18.95 | 1,260,888 | +0.01(+0.04%) |
Jul 19, 2017 | 18.92 | 18.95 | 18.92 | 18.94 | 2,491,732 | +0.03(+0.18%) |
Jul 18, 2017 | 18.90 | 18.91 | 18.89 | 18.90 | 1,698,263 | +0.01(+0.04%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.90 | 1,787,457 | +0.01(+0.04%) |
Jul 14, 2017 | 18.86 | 18.90 | 18.86 | 18.89 | 2,327,576 | +0.02(+0.11%) |
Jul 13, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 4,637,642 | +0.03(+0.18%) |
Jul 12, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 4,729,710 | +0.05(+0.29%) |
Jul 11, 2017 | 18.77 | 18.80 | 18.76 | 18.78 | 1,251,547 | -0.01(-0.04%) |
Jul 10, 2017 | 18.78 | 18.80 | 18.77 | 18.79 | 1,082,857 | +0.03(+0.14%) |
Jul 07, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 2,273,566 | -0.01(-0.07%) |
Jul 06, 2017 | 18.82 | 18.82 | 18.77 | 18.78 | 967,751 | -0.05(-0.29%) |
Jul 05, 2017 | 18.85 | 18.86 | 18.82 | 18.83 | 3,356,931 | +0.01(+0.07%) |