Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.40 | 19.48 | 19.19 | 19.45 | 1,493,788 | +0.11(+0.57%) |
Oct 30, 2017 | 19.33 | 19.63 | 19.28 | 19.34 | 1,923,689 | +0.01(+0.04%) |
Oct 27, 2017 | 19.15 | 19.39 | 19.01 | 19.33 | 1,255,435 | +0.20(+1.03%) |
Oct 26, 2017 | 19.37 | 19.38 | 18.99 | 19.13 | 2,571,976 | -0.19(-0.98%) |
Oct 25, 2017 | 19.64 | 19.70 | 19.19 | 19.32 | 2,190,853 | -0.38(-1.92%) |
Oct 24, 2017 | 19.71 | 19.90 | 19.67 | 19.70 | 1,874,634 | -0.04(-0.20%) |
Oct 23, 2017 | 19.99 | 19.99 | 19.68 | 19.74 | 2,153,836 | -0.20(-0.99%) |
Oct 20, 2017 | 20.12 | 20.13 | 19.78 | 19.93 | 2,254,809 | -0.26(-1.29%) |
Oct 19, 2017 | 20.26 | 20.44 | 20.09 | 20.19 | 2,332,649 | -0.09(-0.43%) |
Oct 18, 2017 | 20.30 | 20.38 | 20.06 | 20.28 | 2,860,307 | -0.09(-0.43%) |
Oct 17, 2017 | 20.26 | 20.56 | 20.20 | 20.37 | 2,064,778 | +0.07(+0.35%) |
Oct 16, 2017 | 20.06 | 20.38 | 19.95 | 20.30 | 1,711,563 | +0.21(+1.06%) |
Oct 13, 2017 | 20.03 | 20.31 | 19.93 | 20.08 | 2,776,357 | +0.16(+0.79%) |
Oct 12, 2017 | 19.79 | 19.93 | 19.66 | 19.93 | 1,110,891 | +0.15(+0.76%) |
Oct 11, 2017 | 19.69 | 19.91 | 19.69 | 19.78 | 1,707,780 | +0.09(+0.44%) |
Oct 10, 2017 | 19.93 | 19.63 | 19.69 | 2,109,929 | +0.03(+0.16%) | |
Oct 09, 2017 | 19.65 | 19.71 | 19.58 | 19.66 | 1,271,209 | +0.07(+0.36%) |
Oct 06, 2017 | 19.63 | 19.68 | 19.40 | 19.59 | 1,457,407 | -0.15(-0.76%) |
Oct 05, 2017 | 19.76 | 19.96 | 19.71 | 19.74 | 1,706,494 | -0.05(-0.24%) |
Oct 04, 2017 | 19.85 | 19.85 | 19.63 | 19.78 | 2,242,300 | -0.06(-0.28%) |
Oct 03, 2017 | 19.89 | 19.90 | 19.73 | 19.84 | 2,215,268 | +0.04(+0.20%) |
Oct 02, 2017 | 19.67 | 19.82 | 19.65 | 19.80 | 2,510,839 | +0.21(+1.09%) |
Sep 29, 2017 | 19.56 | 19.74 | 19.50 | 19.59 | 2,051,968 | +0.06(+0.28%) |
Sep 28, 2017 | 19.56 | 19.66 | 19.43 | 19.53 | 2,406,447 | +0.02(+0.12%) |
Sep 27, 2017 | 19.46 | 19.51 | 2,905,442 | -0.37(-1.84%) | ||
Sep 26, 2017 | 19.85 | 20.01 | 19.80 | 19.87 | 1,498,690 | +0.07(+0.35%) |
Sep 25, 2017 | 19.87 | 20.01 | 19.78 | 19.80 | 1,677,520 | -0.02(-0.08%) |
Sep 22, 2017 | 19.89 | 20.06 | 19.78 | 19.82 | 1,426,105 | -0.02(-0.12%) |
Sep 21, 2017 | 19.80 | 20.11 | 19.77 | 19.84 | 2,653,027 | -0.01(-0.04%) |
Sep 20, 2017 | 20.22 | 20.24 | 19.74 | 19.85 | 2,843,592 | -0.29(-1.43%) |
Sep 19, 2017 | 20.07 | 20.26 | 20.04 | 20.14 | 2,553,781 | +0.12(+0.58%) |
Sep 18, 2017 | 20.23 | 20.33 | 19.96 | 20.02 | 3,282,628 | -0.21(-1.04%) |
Sep 15, 2017 | 20.17 | 20.27 | 20.01 | 20.23 | 1,687,341 | +0.06(+0.31%) |
Sep 14, 2017 | 19.99 | 20.22 | 19.91 | 20.17 | 1,693,123 | +0.18(+0.89%) |
Sep 13, 2017 | 20.05 | 20.14 | 19.90 | 19.99 | 1,724,880 | -0.02(-0.08%) |
Sep 12, 2017 | 20.22 | 20.33 | 19.91 | 20.01 | 1,919,454 | -0.13(-0.66%) |
Sep 11, 2017 | 20.01 | 20.25 | 19.99 | 20.14 | 1,899,341 | +0.13(+0.66%) |
Sep 08, 2017 | 19.77 | 20.03 | 19.77 | 20.01 | 1,535,818 | +0.17(+0.86%) |
Sep 07, 2017 | 19.75 | 19.87 | 19.70 | 19.84 | 1,503,602 | +0.16(+0.83%) |
Sep 06, 2017 | 19.71 | 20.07 | 19.62 | 19.67 | 2,213,909 | +0.00(+0.00%) |
Sep 05, 2017 | 19.95 | 20.02 | 19.62 | 19.67 | 2,021,063 | -0.21(-1.06%) |
Sep 01, 2017 | 19.80 | 20.01 | 19.66 | 19.88 | 1,630,603 | +0.14(+0.71%) |
Aug 31, 2017 | 19.65 | 19.98 | 19.58 | 19.74 | 2,446,705 | +0.23(+1.20%) |
Aug 30, 2017 | 19.32 | 19.51 | 19.22 | 19.51 | 1,337,847 | +0.19(+0.97%) |
Aug 29, 2017 | 19.32 | 19.42 | 19.26 | 19.32 | 1,210,030 | +0.00(+0.00%) |
Aug 28, 2017 | 19.55 | 19.56 | 19.19 | 19.32 | 1,458,988 | -0.15(-0.76%) |
Aug 25, 2017 | 19.37 | 19.59 | 19.33 | 19.47 | 1,155,430 | +0.16(+0.85%) |
Aug 24, 2017 | 19.45 | 19.57 | 19.31 | 19.31 | 1,147,613 | -0.09(-0.44%) |
Aug 23, 2017 | 19.28 | 19.50 | 19.22 | 19.39 | 1,135,905 | +0.11(+0.56%) |
Aug 22, 2017 | 19.49 | 19.56 | 19.24 | 19.28 | 1,474,535 | -0.23(-1.20%) |
Aug 21, 2017 | 19.41 | 19.63 | 19.26 | 19.52 | 2,896,927 | +0.18(+0.93%) |
Aug 18, 2017 | 19.50 | 19.56 | 19.10 | 19.34 | 3,025,265 | -0.16(-0.84%) |
Aug 17, 2017 | 19.45 | 19.70 | 19.44 | 19.50 | 3,422,049 | +0.05(+0.24%) |
Aug 16, 2017 | 19.10 | 19.75 | 19.10 | 19.45 | 4,645,587 | +0.39(+2.04%) |
Aug 15, 2017 | 18.83 | 19.07 | 18.51 | 19.07 | 3,773,285 | +0.21(+1.11%) |
Aug 14, 2017 | 18.54 | 18.96 | 18.51 | 18.86 | 2,613,342 | +0.42(+2.28%) |
Aug 11, 2017 | 18.49 | 18.54 | 18.23 | 18.44 | 1,653,732 | -0.12(-0.67%) |
Aug 10, 2017 | 18.58 | 18.72 | 18.53 | 18.56 | 1,281,675 | -0.03(-0.17%) |
Aug 09, 2017 | 18.54 | 18.74 | 18.41 | 18.59 | 1,313,236 | +0.08(+0.42%) |
Aug 08, 2017 | 18.48 | 18.67 | 18.35 | 18.51 | 3,593,410 | -0.03(-0.17%) |
Aug 07, 2017 | 18.68 | 18.70 | 18.45 | 18.54 | 1,277,445 | -0.10(-0.54%) |
Aug 04, 2017 | 18.30 | 18.75 | 18.27 | 18.65 | 1,951,626 | +0.27(+1.48%) |
Aug 03, 2017 | 18.20 | 18.38 | 18.05 | 18.37 | 1,840,129 | +0.17(+0.94%) |
Aug 02, 2017 | 18.33 | 18.37 | 18.05 | 18.20 | 1,882,158 | -0.14(-0.76%) |