Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.08 | 19.15 | 19.06 | 19.13 | 5,791 | +0.18(+0.95%) |
Oct 30, 2017 | 18.88 | 18.96 | 18.88 | 18.95 | 7,101 | +0.11(+0.58%) |
Oct 27, 2017 | 18.73 | 18.85 | 18.73 | 18.84 | 17,748 | -0.50(-2.59%) |
Oct 26, 2017 | 19.27 | 19.34 | 19.24 | 19.34 | 21,822 | -0.21(-1.07%) |
Oct 25, 2017 | 19.58 | 19.58 | 19.49 | 19.55 | 17,995 | -0.04(-0.23%) |
Oct 24, 2017 | 19.58 | 19.69 | 19.56 | 19.59 | 9,555 | -0.07(-0.33%) |
Oct 23, 2017 | 19.77 | 19.77 | 19.66 | 19.66 | 4,479 | -0.29(-1.45%) |
Oct 20, 2017 | 19.94 | 19.95 | 19.85 | 19.95 | 8,358 | +0.14(+0.71%) |
Oct 19, 2017 | 19.71 | 19.81 | 19.71 | 19.81 | 3,699 | -0.06(-0.30%) |
Oct 18, 2017 | 19.79 | 19.87 | 19.75 | 19.87 | 6,579 | +0.17(+0.86%) |
Oct 17, 2017 | 19.64 | 19.70 | 19.60 | 19.70 | 5,106 | +0.05(+0.25%) |
Oct 16, 2017 | 19.71 | 19.71 | 19.64 | 19.65 | 21,754 | -0.16(-0.81%) |
Oct 13, 2017 | 19.73 | 19.86 | 19.73 | 19.81 | 14,354 | -0.02(-0.10%) |
Oct 12, 2017 | 20.04 | 20.06 | 19.72 | 19.83 | 16,099 | +0.14(+0.71%) |
Oct 11, 2017 | 19.98 | 20.00 | 19.10 | 19.69 | 15,468 | -0.31(-1.55%) |
Oct 10, 2017 | 19.94 | 20.00 | 19.87 | 20.00 | 3,498 | +0.21(+1.06%) |
Oct 09, 2017 | 19.73 | 19.79 | 19.73 | 19.79 | 5,219 | -0.04(-0.20%) |
Oct 06, 2017 | 19.75 | 19.83 | 19.72 | 19.83 | 17,103 | +0.10(+0.53%) |
Oct 05, 2017 | 19.73 | 19.75 | 19.69 | 19.73 | 6,302 | +0.14(+0.72%) |
Oct 04, 2017 | 19.63 | 19.63 | 19.52 | 19.58 | 7,848 | -0.48(-2.37%) |
Oct 03, 2017 | 20.01 | 20.07 | 19.90 | 20.06 | 29,058 | +0.15(+0.75%) |
Oct 02, 2017 | 19.89 | 19.95 | 19.85 | 19.91 | 4,223 | -0.15(-0.75%) |
Sep 29, 2017 | 20.00 | 20.06 | 19.95 | 20.06 | 10,186 | +0.16(+0.80%) |
Sep 28, 2017 | 19.86 | 19.92 | 19.86 | 19.90 | 9,310 | +0.16(+0.81%) |
Sep 27, 2017 | 19.67 | 19.74 | 19.60 | 19.74 | 3,352 | +0.10(+0.51%) |
Sep 26, 2017 | 19.57 | 19.64 | 19.55 | 19.64 | 71,784 | +0.03(+0.16%) |
Sep 25, 2017 | 19.76 | 19.76 | 19.56 | 19.61 | 2,751 | -0.27(-1.38%) |
Sep 22, 2017 | 19.92 | 19.92 | 19.80 | 19.88 | 6,546 | +0.06(+0.31%) |
Sep 21, 2017 | 19.86 | 20.05 | 19.82 | 19.82 | 33,445 | +0.09(+0.46%) |
Sep 20, 2017 | 19.77 | 19.83 | 19.62 | 19.73 | 14,539 | -0.14(-0.70%) |
Sep 19, 2017 | 19.84 | 19.87 | 19.74 | 19.87 | 7,069 | +0.23(+1.17%) |
Sep 18, 2017 | 19.72 | 19.72 | 19.53 | 19.64 | 12,469 | +0.28(+1.45%) |
Sep 15, 2017 | 19.39 | 19.41 | 19.30 | 19.36 | 5,150 | -0.12(-0.62%) |
Sep 14, 2017 | 19.31 | 19.48 | 19.31 | 19.48 | 7,794 | -0.01(-0.05%) |
Sep 13, 2017 | 19.58 | 19.58 | 19.40 | 19.49 | 12,722 | -0.12(-0.61%) |
Sep 12, 2017 | 19.47 | 19.61 | 19.47 | 19.61 | 4,066 | +0.33(+1.73%) |
Sep 11, 2017 | 19.27 | 19.34 | 19.24 | 19.28 | 10,584 | +0.07(+0.34%) |
Sep 08, 2017 | 19.15 | 19.21 | 19.11 | 19.21 | 3,754 | +0.02(+0.10%) |
Sep 07, 2017 | 19.13 | 19.19 | 19.09 | 19.19 | 74,197 | +0.15(+0.79%) |
Sep 06, 2017 | 18.96 | 19.04 | 18.93 | 19.04 | 15,338 | -0.30(-1.55%) |
Sep 05, 2017 | 19.38 | 19.38 | 19.22 | 19.34 | 12,215 | -0.34(-1.71%) |
Sep 01, 2017 | 19.59 | 19.70 | 19.59 | 19.68 | 4,700 | +0.22(+1.12%) |
Aug 31, 2017 | 19.38 | 19.46 | 19.34 | 19.46 | 10,534 | -0.04(-0.21%) |
Aug 30, 2017 | 19.50 | 19.55 | 19.43 | 19.50 | 8,545 | -0.02(-0.08%) |
Aug 29, 2017 | 19.49 | 19.55 | 19.49 | 19.52 | 8,816 | -0.12(-0.64%) |
Aug 28, 2017 | 19.64 | 19.67 | 19.60 | 19.64 | 29,245 | +0.13(+0.67%) |
Aug 25, 2017 | 19.40 | 19.59 | 19.40 | 19.51 | 11,078 | +0.19(+0.98%) |
Aug 24, 2017 | 19.47 | 19.47 | 19.32 | 19.32 | 19,900 | -0.01(-0.05%) |
Aug 23, 2017 | 19.35 | 19.35 | 19.27 | 19.33 | 3,868 | -0.04(-0.21%) |
Aug 22, 2017 | 19.25 | 19.38 | 19.25 | 19.37 | 19,194 | -0.02(-0.10%) |
Aug 21, 2017 | 19.35 | 19.40 | 19.32 | 19.39 | 34,567 | +0.12(+0.62%) |
Aug 18, 2017 | 19.26 | 19.37 | 19.24 | 19.27 | 163,530 | +0.04(+0.21%) |
Aug 17, 2017 | 19.52 | 19.53 | 19.23 | 19.23 | 74,609 | -0.39(-1.97%) |
Aug 16, 2017 | 19.61 | 19.63 | 19.45 | 19.62 | 9,596 | -0.00(-0.02%) |
Aug 15, 2017 | 19.61 | 19.62 | 19.54 | 19.62 | 13,206 | -0.10(-0.51%) |
Aug 14, 2017 | 19.84 | 19.86 | 19.72 | 19.72 | 57,679 | +0.05(+0.25%) |
Aug 11, 2017 | 19.65 | 19.71 | 19.61 | 19.67 | 7,664 | +0.01(+0.05%) |
Aug 10, 2017 | 19.68 | 19.68 | 19.57 | 19.66 | 4,601 | -0.24(-1.21%) |
Aug 09, 2017 | 19.87 | 19.90 | 19.79 | 19.90 | 3,166 | -0.03(-0.15%) |
Aug 08, 2017 | 20.11 | 20.11 | 19.93 | 19.93 | 2,812 | -0.28(-1.39%) |
Aug 07, 2017 | 20.21 | 20.21 | 20.16 | 20.21 | 3,367 | +0.00(+0.00%) |
Aug 04, 2017 | 20.30 | 20.30 | 20.08 | 20.21 | 6,221 | -0.05(-0.25%) |
Aug 03, 2017 | 20.22 | 20.27 | 20.18 | 20.26 | 8,756 | -0.02(-0.10%) |
Aug 02, 2017 | 20.15 | 20.29 | 20.15 | 20.28 | 15,655 | +0.05(+0.22%) |