Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.64 | 19.66 | 19.64 | 19.66 | 661 | +0.09(+0.47%) |
Oct 30, 2017 | 19.64 | 19.64 | 19.55 | 19.56 | 2,476 | +0.00(+0.02%) |
Oct 26, 2017 | 19.56 | 19.56 | 19.56 | 540 | -0.04(-0.18%) | |
Oct 25, 2017 | 19.58 | 19.64 | 19.53 | 19.59 | 1,916 | +0.03(+0.13%) |
Oct 24, 2017 | 19.70 | 19.70 | 19.57 | 19.57 | 690 | +0.06(+0.31%) |
Oct 23, 2017 | 19.87 | 19.87 | 19.51 | 19.51 | 16,904 | -0.14(-0.71%) |
Oct 20, 2017 | 19.63 | 19.65 | 19.53 | 19.65 | 2,851 | +0.08(+0.41%) |
Oct 19, 2017 | 19.65 | 19.65 | 19.45 | 19.57 | 20,974 | +0.00(+0.00%) |
Oct 18, 2017 | 19.63 | 19.63 | 19.49 | 19.57 | 46,743 | +0.08(+0.40%) |
Oct 17, 2017 | 19.50 | 19.50 | 19.47 | 19.49 | 1,866 | -0.06(-0.31%) |
Oct 16, 2017 | 19.70 | 19.70 | 19.49 | 19.55 | 4,889 | +0.06(+0.29%) |
Oct 13, 2017 | 19.50 | 19.57 | 19.49 | 19.49 | 2,589 | +0.04(+0.23%) |
Oct 12, 2017 | 19.41 | 19.45 | 19.41 | 19.45 | 1,386 | -0.03(-0.16%) |
Oct 11, 2017 | 19.60 | 19.60 | 19.43 | 19.48 | 2,650 | +0.02(+0.11%) |
Oct 10, 2017 | 19.50 | 19.57 | 19.46 | 19.46 | 6,123 | -0.01(-0.07%) |
Oct 09, 2017 | 19.47 | 19.51 | 19.45 | 19.47 | 3,394 | -0.04(-0.20%) |
Oct 06, 2017 | 19.43 | 19.54 | 19.43 | 19.51 | 2,735 | -0.05(-0.24%) |
Oct 05, 2017 | 19.56 | 19.62 | 19.55 | 19.56 | 2,548 | -0.04(-0.20%) |
Oct 04, 2017 | 19.54 | 19.61 | 19.54 | 19.60 | 8,685 | +0.07(+0.38%) |
Oct 03, 2017 | 19.47 | 19.52 | 19.47 | 19.52 | 1,046 | +0.10(+0.54%) |
Oct 02, 2017 | 19.41 | 19.42 | 19.37 | 19.42 | 2,935 | -0.01(-0.05%) |
Sep 29, 2017 | 19.39 | 19.44 | 19.39 | 19.43 | 1,808 | +0.11(+0.55%) |
Sep 28, 2017 | 19.28 | 19.34 | 19.24 | 19.32 | 637 | +0.02(+0.08%) |
Sep 27, 2017 | 19.24 | 19.32 | 19.24 | 19.31 | 1,475 | +0.04(+0.19%) |
Sep 26, 2017 | 19.25 | 19.27 | 19.21 | 19.27 | 2,603 | +0.07(+0.36%) |
Sep 25, 2017 | 19.24 | 19.24 | 19.20 | 19.20 | 901 | -0.09(-0.49%) |
Sep 22, 2017 | 19.24 | 19.30 | 19.24 | 19.30 | 2,475 | -0.00(-0.02%) |
Sep 21, 2017 | 19.27 | 19.30 | 19.17 | 19.30 | 3,647 | +0.05(+0.27%) |
Sep 20, 2017 | 19.25 | 19.29 | 19.25 | 19.25 | 805 | -0.03(-0.15%) |
Sep 19, 2017 | 19.18 | 19.29 | 19.18 | 19.28 | 4,663 | +0.04(+0.18%) |
Sep 18, 2017 | 19.24 | 19.27 | 19.24 | 19.24 | 1,724 | +0.07(+0.34%) |
Sep 15, 2017 | 19.10 | 19.18 | 19.10 | 19.18 | 2,590 | +0.08(+0.43%) |
Sep 14, 2017 | 19.11 | 19.42 | 19.09 | 19.10 | 3,067 | -0.10(-0.54%) |
Sep 13, 2017 | 19.35 | 19.35 | 19.16 | 19.20 | 5,292 | +0.03(+0.18%) |
Sep 12, 2017 | 19.15 | 19.16 | 19.05 | 19.16 | 3,018 | +0.10(+0.50%) |
Sep 11, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 599 | +0.12(+0.64%) |
Sep 08, 2017 | 18.85 | 18.95 | 18.85 | 18.95 | 2,761 | +0.00(+0.00%) |
Sep 07, 2017 | 18.93 | 18.95 | 18.93 | 18.95 | 616 | -0.03(-0.14%) |
Sep 06, 2017 | 18.96 | 18.97 | 18.96 | 18.97 | 866 | +0.13(+0.67%) |
Sep 05, 2017 | 18.95 | 18.95 | 18.85 | 18.85 | 1,108 | -0.13(-0.68%) |
Sep 01, 2017 | 19.15 | 19.15 | 18.94 | 18.98 | 1,833 | -0.01(-0.08%) |
Aug 31, 2017 | 18.90 | 18.99 | 18.90 | 18.99 | 1,261 | +0.15(+0.79%) |
Aug 30, 2017 | 18.79 | 18.84 | 18.79 | 18.84 | 534 | +0.10(+0.55%) |
Aug 29, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 727 | +0.00(+0.02%) |
Aug 28, 2017 | 18.90 | 18.90 | 18.73 | 18.73 | 2,818 | +0.04(+0.23%) |
Aug 25, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 597 | -0.04(-0.20%) |
Aug 23, 2017 | 18.73 | 18.73 | 18.73 | 111 | -0.05(-0.28%) | |
Aug 22, 2017 | 18.65 | 18.78 | 18.65 | 18.78 | 4,029 | +0.21(+1.12%) |
Aug 21, 2017 | 18.60 | 18.60 | 18.57 | 18.57 | 2,552 | -0.09(-0.50%) |
Aug 17, 2017 | 18.67 | 18.67 | 18.67 | 316 | -0.16(-0.87%) | |
Aug 16, 2017 | 18.79 | 18.83 | 18.78 | 18.83 | 1,580 | +0.03(+0.18%) |
Aug 15, 2017 | 18.78 | 18.80 | 18.78 | 18.80 | 388 | +0.13(+0.69%) |
Aug 11, 2017 | 18.67 | 18.67 | 18.67 | 0 | -0.10(-0.55%) | |
Aug 10, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 397 | -0.03(-0.18%) |
Aug 09, 2017 | 19.00 | 19.00 | 18.78 | 18.80 | 9,817 | -0.11(-0.58%) |
Aug 07, 2017 | 18.91 | 18.91 | 18.91 | 79 | +0.06(+0.30%) | |
Aug 04, 2017 | 18.80 | 18.86 | 18.80 | 18.86 | 247 | +0.03(+0.13%) |
Aug 03, 2017 | 18.88 | 18.89 | 18.83 | 18.83 | 2,047 | -0.03(-0.14%) |
Aug 02, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 2,656 | -0.03(-0.18%) |