Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 4,880 | +0.09(+0.49%) |
Oct 30, 2017 | 19.26 | 19.26 | 19.17 | 19.17 | 2,618 | -0.07(-0.36%) |
Oct 27, 2017 | 19.25 | 19.25 | 19.24 | 19.24 | 870 | +0.00(+0.00%) |
Oct 25, 2017 | 19.24 | 19.24 | 19.24 | 8 | +0.06(+0.32%) | |
Oct 24, 2017 | 19.24 | 19.26 | 19.18 | 19.18 | 1,440 | -0.02(-0.12%) |
Oct 23, 2017 | 19.34 | 19.34 | 19.20 | 19.20 | 14,191 | -0.17(-0.88%) |
Oct 20, 2017 | 19.38 | 19.40 | 19.37 | 19.37 | 9,920 | +0.01(+0.04%) |
Oct 19, 2017 | 19.31 | 19.36 | 19.31 | 19.36 | 2,349 | -0.10(-0.52%) |
Oct 18, 2017 | 19.43 | 19.51 | 19.41 | 19.47 | 7,610 | -0.04(-0.20%) |
Oct 17, 2017 | 19.47 | 19.50 | 19.40 | 19.50 | 5,962 | -0.12(-0.63%) |
Oct 16, 2017 | 19.57 | 19.64 | 19.54 | 19.63 | 6,181 | -0.02(-0.12%) |
Oct 13, 2017 | 19.58 | 19.65 | 19.58 | 19.65 | 13,842 | +0.25(+1.28%) |
Oct 12, 2017 | 19.49 | 19.50 | 19.40 | 19.40 | 18,337 | -0.00(-0.02%) |
Oct 11, 2017 | 19.40 | 19.41 | 19.37 | 19.41 | 6,385 | +0.07(+0.34%) |
Oct 10, 2017 | 19.39 | 19.40 | 19.34 | 19.34 | 13,540 | +0.18(+0.93%) |
Oct 09, 2017 | 19.21 | 19.23 | 19.16 | 19.16 | 1,347 | -0.05(-0.28%) |
Oct 06, 2017 | 19.16 | 19.26 | 19.16 | 19.22 | 8,840 | -0.09(-0.44%) |
Oct 05, 2017 | 19.33 | 19.36 | 19.29 | 19.30 | 3,505 | +0.07(+0.37%) |
Oct 04, 2017 | 19.23 | 19.23 | 19.23 | 19.23 | 424 | +0.02(+0.11%) |
Oct 03, 2017 | 19.20 | 19.45 | 19.19 | 19.21 | 11,488 | +0.09(+0.49%) |
Oct 02, 2017 | 19.12 | 19.13 | 19.12 | 19.12 | 7,411 | +0.03(+0.16%) |
Sep 29, 2017 | 19.05 | 19.09 | 19.04 | 19.08 | 4,001 | +0.15(+0.78%) |
Sep 28, 2017 | 18.85 | 18.98 | 18.85 | 18.94 | 13,697 | +0.03(+0.15%) |
Sep 27, 2017 | 18.93 | 18.97 | 18.82 | 18.91 | 4,830 | +0.00(+0.01%) |
Sep 26, 2017 | 19.02 | 19.02 | 18.91 | 18.91 | 2,325 | -0.15(-0.78%) |
Sep 25, 2017 | 19.12 | 19.12 | 18.98 | 19.05 | 9,609 | -0.18(-0.94%) |
Sep 22, 2017 | 19.24 | 19.29 | 19.23 | 19.23 | 3,317 | -0.09(-0.48%) |
Sep 21, 2017 | 19.32 | 19.36 | 19.25 | 19.33 | 14,126 | -0.02(-0.12%) |
Sep 20, 2017 | 19.28 | 19.40 | 19.27 | 19.35 | 110,598 | -0.05(-0.28%) |
Sep 19, 2017 | 19.47 | 19.47 | 19.40 | 19.40 | 2,642 | -0.01(-0.04%) |
Sep 18, 2017 | 19.43 | 19.43 | 19.38 | 19.41 | 1,715 | +0.06(+0.30%) |
Sep 15, 2017 | 19.35 | 19.41 | 19.35 | 19.35 | 1,609 | +0.04(+0.22%) |
Sep 14, 2017 | 19.33 | 19.33 | 19.26 | 19.31 | 2,303 | +0.02(+0.08%) |
Sep 13, 2017 | 19.30 | 19.31 | 19.29 | 19.29 | 4,091 | -0.11(-0.56%) |
Sep 12, 2017 | 19.43 | 19.45 | 19.40 | 19.40 | 17,851 | -0.10(-0.52%) |
Sep 11, 2017 | 19.50 | 19.52 | 19.47 | 19.50 | 4,280 | +0.21(+1.10%) |
Sep 08, 2017 | 19.34 | 19.35 | 19.29 | 19.29 | 2,030 | -0.15(-0.77%) |
Sep 07, 2017 | 19.46 | 19.46 | 19.42 | 19.44 | 3,443 | +0.14(+0.73%) |
Sep 06, 2017 | 19.31 | 19.33 | 19.30 | 19.30 | 2,015 | +0.09(+0.48%) |
Sep 05, 2017 | 19.29 | 19.29 | 19.15 | 19.21 | 7,039 | -0.21(-1.08%) |
Sep 01, 2017 | 19.29 | 19.45 | 19.29 | 19.42 | 8,129 | +0.16(+0.85%) |
Aug 31, 2017 | 19.15 | 19.30 | 19.15 | 19.25 | 2,299 | -0.01(-0.06%) |
Aug 30, 2017 | 19.24 | 19.28 | 19.22 | 19.27 | 1,799 | -0.03(-0.15%) |
Aug 29, 2017 | 19.16 | 19.33 | 19.16 | 19.29 | 3,431 | +0.00(+0.02%) |
Aug 28, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 267 | +0.03(+0.14%) |
Aug 25, 2017 | 19.28 | 19.29 | 19.25 | 19.26 | 6,089 | +0.12(+0.65%) |
Aug 24, 2017 | 19.10 | 19.17 | 19.09 | 19.14 | 4,551 | +0.09(+0.45%) |
Aug 23, 2017 | 18.94 | 19.05 | 18.94 | 19.05 | 2,087 | -0.01(-0.04%) |
Aug 22, 2017 | 19.02 | 19.07 | 19.02 | 19.06 | 7,330 | +0.18(+0.95%) |
Aug 21, 2017 | 18.90 | 18.90 | 18.86 | 18.88 | 1,569 | +0.07(+0.37%) |
Aug 18, 2017 | 18.74 | 18.87 | 18.74 | 18.81 | 2,170 | +0.15(+0.79%) |
Aug 17, 2017 | 18.84 | 18.84 | 18.66 | 18.66 | 4,570 | -0.22(-1.15%) |
Aug 16, 2017 | 18.83 | 18.89 | 18.82 | 18.88 | 7,738 | +0.13(+0.71%) |
Aug 15, 2017 | 18.72 | 18.82 | 18.67 | 18.75 | 6,530 | -0.03(-0.17%) |
Aug 14, 2017 | 18.78 | 18.84 | 18.70 | 18.78 | 64,171 | +0.14(+0.77%) |
Aug 11, 2017 | 18.68 | 18.68 | 18.61 | 18.64 | 2,735 | +0.04(+0.23%) |
Aug 10, 2017 | 18.64 | 18.67 | 18.59 | 18.59 | 15,452 | -0.28(-1.46%) |
Aug 09, 2017 | 18.82 | 18.87 | 18.82 | 18.87 | 4,962 | -0.13(-0.68%) |
Aug 08, 2017 | 19.06 | 19.08 | 19.00 | 19.00 | 5,503 | -0.02(-0.11%) |
Aug 07, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 4,917 | +0.18(+0.94%) |
Aug 04, 2017 | 18.87 | 18.87 | 18.84 | 18.84 | 589 | -0.06(-0.34%) |
Aug 03, 2017 | 18.84 | 18.91 | 18.84 | 18.91 | 7,759 | +0.00(+0.00%) |