Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.12 | 17.12 | 17.10 | 17.10 | 4,959,018 | -0.02(-0.13%) |
Oct 30, 2018 | 17.10 | 17.13 | 17.09 | 17.12 | 8,239,357 | +0.02(+0.13%) |
Oct 29, 2018 | 17.12 | 17.12 | 17.10 | 17.10 | 6,678,293 | +0.01(+0.09%) |
Oct 26, 2018 | 17.11 | 17.11 | 17.07 | 17.09 | 15,496,102 | -0.04(-0.22%) |
Oct 25, 2018 | 17.11 | 17.12 | 17.11 | 17.12 | 14,638,501 | +0.02(+0.13%) |
Oct 24, 2018 | 17.15 | 17.16 | 17.10 | 17.10 | 12,028,937 | -0.04(-0.26%) |
Oct 23, 2018 | 17.15 | 17.15 | 17.13 | 17.15 | 10,723,497 | -0.01(-0.09%) |
Oct 22, 2018 | 17.17 | 17.18 | 17.15 | 17.16 | 6,283,007 | +0.02(+0.13%) |
Oct 19, 2018 | 17.16 | 17.16 | 17.14 | 17.14 | 12,042,661 | +0.00(+0.00%) |
Oct 18, 2018 | 17.16 | 17.17 | 17.14 | 17.14 | 10,688,586 | -0.02(-0.13%) |
Oct 17, 2018 | 17.17 | 17.18 | 17.16 | 17.16 | 5,058,919 | -0.01(-0.04%) |
Oct 16, 2018 | 17.15 | 17.17 | 17.14 | 17.17 | 9,964,288 | +0.03(+0.17%) |
Oct 15, 2018 | 17.13 | 17.15 | 17.13 | 17.14 | 5,148,525 | +0.02(+0.13%) |
Oct 12, 2018 | 17.12 | 17.15 | 17.12 | 17.12 | 9,379,806 | +0.02(+0.13%) |
Oct 11, 2018 | 17.14 | 17.15 | 17.09 | 17.09 | 17,948,438 | -0.04(-0.22%) |
Oct 10, 2018 | 17.17 | 17.17 | 17.13 | 17.13 | 7,538,951 | -0.02(-0.13%) |
Oct 09, 2018 | 17.16 | 17.17 | 17.15 | 17.15 | 2,506,199 | -0.01(-0.09%) |
Oct 08, 2018 | 17.18 | 17.18 | 17.16 | 17.17 | 1,066,112 | -0.01(-0.04%) |
Oct 05, 2018 | 17.18 | 17.19 | 17.15 | 17.18 | 9,349,697 | +0.00(+0.00%) |
Oct 04, 2018 | 17.18 | 17.18 | 17.15 | 17.18 | 11,079,109 | +0.00(+0.00%) |
Oct 03, 2018 | 17.18 | 17.18 | 17.16 | 17.18 | 12,463,538 | -0.01(-0.09%) |
Oct 02, 2018 | 17.18 | 17.19 | 17.17 | 17.19 | 19,884,218 | +0.01(+0.09%) |
Oct 01, 2018 | 17.16 | 17.18 | 17.15 | 17.18 | 9,851,877 | +0.01(+0.09%) |
Sep 28, 2018 | 17.17 | 17.18 | 17.15 | 17.16 | 8,450,737 | -0.01(-0.04%) |
Sep 27, 2018 | 17.16 | 17.17 | 17.15 | 17.17 | 7,190,480 | +0.01(+0.09%) |
Sep 26, 2018 | 17.13 | 17.16 | 17.13 | 17.15 | 9,159,989 | +0.02(+0.13%) |
Sep 25, 2018 | 17.12 | 17.14 | 17.12 | 17.13 | 3,122,778 | +0.01(+0.09%) |
Sep 24, 2018 | 17.12 | 17.13 | 17.11 | 17.12 | 5,494,739 | -0.00(-0.00%) |
Sep 21, 2018 | 17.11 | 17.12 | 17.09 | 17.12 | 6,304,239 | +0.00(+0.00%) |
Sep 20, 2018 | 17.10 | 17.12 | 17.09 | 17.12 | 4,513,916 | +0.04(+0.22%) |
Sep 19, 2018 | 17.09 | 17.09 | 17.07 | 17.08 | 3,549,496 | +0.00(+0.00%) |
Sep 18, 2018 | 17.08 | 17.09 | 17.08 | 17.08 | 1,305,253 | -0.01(-0.04%) |
Sep 17, 2018 | 17.09 | 17.09 | 17.08 | 17.09 | 4,018,607 | +0.01(+0.04%) |
Sep 14, 2018 | 17.08 | 17.08 | 17.07 | 17.08 | 2,652,869 | +0.01(+0.09%) |
Sep 13, 2018 | 17.07 | 17.08 | 17.06 | 17.07 | 3,442,590 | +0.01(+0.04%) |
Sep 12, 2018 | 17.06 | 17.07 | 17.05 | 17.06 | 2,560,393 | +0.00(+0.00%) |
Sep 11, 2018 | 17.04 | 17.06 | 17.04 | 17.06 | 3,617,623 | +0.01(+0.09%) |
Sep 10, 2018 | 17.04 | 17.05 | 17.04 | 17.04 | 1,959,050 | +0.01(+0.09%) |
Sep 07, 2018 | 17.03 | 17.04 | 17.02 | 17.03 | 3,639,583 | -0.01(-0.09%) |
Sep 06, 2018 | 17.04 | 17.04 | 17.03 | 17.04 | 5,618,125 | +0.01(+0.09%) |
Sep 05, 2018 | 17.04 | 17.04 | 17.02 | 17.03 | 2,783,735 | +0.00(+0.00%) |
Sep 04, 2018 | 17.01 | 17.04 | 17.01 | 17.03 | 7,518,720 | +0.01(+0.04%) |
Aug 31, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 17.02 | 17.03 | 17.01 | 17.01 | 2,420,844 | -0.01(-0.04%) |
Aug 29, 2018 | 17.01 | 17.02 | 17.01 | 17.02 | 2,066,176 | +0.01(+0.09%) |
Aug 28, 2018 | 17.01 | 17.01 | 17.01 | 17.01 | 1,065,573 | -0.01(-0.04%) |
Aug 27, 2018 | 17.01 | 17.02 | 17.01 | 17.01 | 2,348,776 | +0.01(+0.09%) |
Aug 24, 2018 | 17.00 | 17.01 | 16.99 | 17.00 | 6,702,827 | +0.01(+0.04%) |
Aug 23, 2018 | 17.00 | 17.00 | 16.99 | 16.99 | 3,635,067 | -0.01(-0.04%) |
Aug 22, 2018 | 17.00 | 17.01 | 16.99 | 17.00 | 3,242,051 | +0.01(+0.04%) |
Aug 21, 2018 | 17.00 | 17.01 | 16.99 | 16.99 | 3,359,936 | -0.01(-0.04%) |
Aug 20, 2018 | 16.99 | 17.01 | 16.98 | 17.00 | 4,781,913 | +0.01(+0.09%) |
Aug 17, 2018 | 16.97 | 16.98 | 16.96 | 16.98 | 3,500,514 | +0.01(+0.04%) |
Aug 16, 2018 | 16.97 | 16.98 | 16.96 | 16.98 | 3,778,184 | +0.01(+0.09%) |
Aug 15, 2018 | 16.98 | 16.98 | 16.96 | 16.96 | 3,991,460 | -0.01(-0.09%) |
Aug 14, 2018 | 16.98 | 16.98 | 16.97 | 16.98 | 3,275,058 | +0.01(+0.09%) |
Aug 13, 2018 | 16.97 | 16.98 | 16.95 | 16.96 | 5,545,316 | +0.00(+0.00%) |
Aug 10, 2018 | 16.96 | 16.98 | 16.95 | 16.96 | 11,491,823 | +0.01(+0.04%) |
Aug 09, 2018 | 16.95 | 16.97 | 16.95 | 16.95 | 2,419,009 | +0.00(+0.00%) |
Aug 08, 2018 | 16.95 | 16.96 | 16.94 | 16.95 | 5,960,563 | +0.01(+0.09%) |
Aug 07, 2018 | 16.95 | 16.96 | 16.94 | 16.94 | 13,209,560 | +0.00(+0.00%) |
Aug 06, 2018 | 16.95 | 16.95 | 16.93 | 16.94 | 8,943,316 | +0.01(+0.04%) |
Aug 03, 2018 | 16.95 | 16.95 | 16.93 | 16.93 | 9,835,917 | +0.00(+0.00%) |
Aug 02, 2018 | 16.95 | 16.95 | 16.93 | 16.93 | 12,771,812 | -0.01(-0.04%) |
Aug 01, 2018 | 16.94 | 16.95 | 16.93 | 16.94 | 14,125,094 | +0.01(+0.04%) |
Jul 31, 2018 | 16.95 | 16.95 | 16.93 | 16.93 | 5,710,899 | +0.01(+0.04%) |
Jul 30, 2018 | 16.94 | 16.94 | 16.93 | 16.93 | 1,732,458 | +0.01(+0.04%) |
Jul 27, 2018 | 16.95 | 16.95 | 16.92 | 16.92 | 9,565,310 | -0.03(-0.17%) |
Jul 26, 2018 | 16.94 | 16.95 | 16.93 | 16.95 | 9,792,963 | +0.01(+0.09%) |
Jul 25, 2018 | 16.93 | 16.94 | 16.92 | 16.93 | 4,089,581 | +0.01(+0.09%) |
Jul 24, 2018 | 16.93 | 16.93 | 16.90 | 16.92 | 4,335,354 | +0.02(+0.13%) |
Jul 23, 2018 | 16.93 | 16.93 | 16.90 | 16.90 | 3,195,108 | -0.02(-0.13%) |
Jul 20, 2018 | 16.92 | 16.90 | 16.92 | 5,440,691 | +0.02(+0.13%) | |
Jul 19, 2018 | 16.89 | 16.90 | 16.89 | 16.90 | 6,538,747 | +0.01(+0.04%) |
Jul 18, 2018 | 16.91 | 16.91 | 16.89 | 16.89 | 5,403,591 | -0.01(-0.04%) |
Jul 17, 2018 | 16.88 | 16.90 | 16.88 | 16.90 | 7,686,550 | +0.02(+0.13%) |
Jul 16, 2018 | 16.89 | 16.90 | 16.87 | 16.87 | 2,650,295 | -0.01(-0.09%) |
Jul 13, 2018 | 16.87 | 16.89 | 11,857,734 | +0.00(+0.00%) | ||
Jul 12, 2018 | 16.88 | 16.90 | 16.88 | 16.89 | 2,672,602 | +0.01(+0.09%) |
Jul 11, 2018 | 16.90 | 16.90 | 16.87 | 16.87 | 6,203,314 | -0.01(-0.09%) |
Jul 10, 2018 | 16.89 | 16.91 | 16.89 | 16.89 | 6,557,492 | -0.02(-0.13%) |
Jul 09, 2018 | 16.90 | 16.91 | 16.87 | 16.91 | 9,063,786 | +0.02(+0.13%) |
Jul 06, 2018 | 16.85 | 16.89 | 16.84 | 16.89 | 8,274,467 | +0.04(+0.26%) |
Jul 05, 2018 | 16.82 | 16.85 | 16.82 | 16.84 | 7,830,533 | +0.03(+0.17%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 16.79 | 16.80 | 16.77 | 16.80 | 6,475,977 | +0.01(+0.09%) |
Jun 29, 2018 | 16.77 | 16.80 | 16.76 | 16.79 | 8,760,823 | +0.01(+0.09%) |
Jun 28, 2018 | 16.81 | 16.81 | 16.76 | 16.77 | 7,384,806 | -0.02(-0.13%) |
Jun 27, 2018 | 16.82 | 16.83 | 16.79 | 16.79 | 13,172,917 | -0.02(-0.13%) |
Jun 26, 2018 | 16.82 | 16.84 | 16.82 | 16.82 | 4,549,116 | +0.01(+0.09%) |
Jun 25, 2018 | 16.82 | 16.83 | 16.80 | 16.80 | 6,711,044 | -0.03(-0.17%) |
Jun 22, 2018 | 16.83 | 16.84 | 16.82 | 16.83 | 3,570,391 | +0.01(+0.09%) |
Jun 21, 2018 | 16.82 | 16.82 | 16.81 | 16.82 | 6,094,434 | +0.00(+0.00%) |
Jun 20, 2018 | 16.82 | 16.84 | 16.82 | 16.82 | 5,007,558 | -0.01(-0.04%) |
Jun 19, 2018 | 16.84 | 16.86 | 16.82 | 16.82 | 7,159,627 | -0.04(-0.22%) |
Jun 18, 2018 | 16.86 | 16.86 | 16.84 | 16.86 | 3,804,435 | -0.00(-0.00%) |
Jun 15, 2018 | 16.86 | 16.84 | 16.86 | 6,577,170 | +0.01(+0.09%) | |
Jun 14, 2018 | 16.86 | 16.87 | 16.84 | 16.84 | 8,978,405 | +0.00(+0.00%) |
Jun 13, 2018 | 16.84 | 16.86 | 16.84 | 16.84 | 5,668,692 | -0.01(-0.09%) |
Jun 12, 2018 | 16.85 | 16.86 | 16.84 | 16.86 | 6,436,132 | +0.01(+0.04%) |
Jun 11, 2018 | 16.84 | 16.85 | 16.84 | 16.85 | 3,067,249 | +0.01(+0.04%) |
Jun 08, 2018 | 16.84 | 16.84 | 16.83 | 16.84 | 3,832,093 | +0.01(+0.04%) |
Jun 07, 2018 | 16.84 | 16.85 | 16.83 | 16.84 | 3,962,262 | +0.00(+0.00%) |
Jun 06, 2018 | 16.84 | 16.84 | 5,767,357 | +0.02(+0.13%) | ||
Jun 05, 2018 | 16.82 | 16.82 | 16.81 | 16.82 | 3,986,666 | +0.00(+0.00%) |