Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.50 | 19.52 | 19.47 | 19.48 | 55,048 | +0.01(+0.07%) |
Nov 29, 2017 | 19.50 | 19.50 | 19.45 | 19.47 | 24,864 | -0.01(-0.06%) |
Nov 28, 2017 | 19.44 | 19.49 | 19.44 | 19.48 | 23,720 | +0.04(+0.22%) |
Nov 27, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 4,809 | -0.07(-0.35%) |
Nov 24, 2017 | 19.50 | 19.51 | 19.47 | 19.51 | 4,057 | +0.04(+0.22%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.43 | 19.47 | 9,329 | +0.02(+0.10%) |
Nov 21, 2017 | 19.43 | 19.45 | 19.42 | 19.45 | 23,741 | +0.05(+0.27%) |
Nov 20, 2017 | 19.37 | 19.42 | 19.37 | 19.39 | 15,680 | +0.01(+0.05%) |
Nov 17, 2017 | 19.38 | 19.42 | 19.38 | 19.38 | 67,005 | -0.03(-0.13%) |
Nov 16, 2017 | 19.36 | 19.44 | 19.35 | 19.41 | 57,683 | +0.14(+0.73%) |
Nov 15, 2017 | 19.23 | 19.27 | 19.15 | 19.27 | 8,180 | -0.02(-0.12%) |
Nov 14, 2017 | 19.33 | 19.63 | 19.27 | 19.29 | 75,098 | -0.05(-0.26%) |
Nov 13, 2017 | 19.38 | 19.38 | 19.34 | 19.34 | 36,790 | -0.05(-0.26%) |
Nov 10, 2017 | 19.37 | 19.39 | 19.34 | 19.39 | 16,000 | +0.01(+0.04%) |
Nov 09, 2017 | 19.36 | 19.38 | 19.31 | 19.38 | 20,550 | -0.05(-0.24%) |
Nov 08, 2017 | 19.47 | 19.48 | 19.42 | 19.43 | 20,493 | -0.07(-0.38%) |
Nov 07, 2017 | 19.54 | 19.54 | 19.46 | 19.50 | 10,367 | -0.05(-0.25%) |
Nov 06, 2017 | 19.56 | 19.57 | 19.53 | 19.55 | 149,661 | -0.06(-0.32%) |
Nov 03, 2017 | 19.59 | 19.62 | 19.54 | 19.62 | 15,224 | +0.03(+0.16%) |
Nov 02, 2017 | 19.57 | 19.59 | 19.54 | 19.58 | 10,232 | +0.03(+0.16%) |
Nov 01, 2017 | 19.60 | 19.61 | 19.55 | 19.55 | 14,610 | +0.01(+0.07%) |
Oct 31, 2017 | 19.55 | 19.56 | 19.51 | 19.54 | 11,023 | -0.00(-0.02%) |
Oct 30, 2017 | 19.57 | 19.57 | 19.52 | 19.54 | 8,542 | -0.02(-0.09%) |
Oct 27, 2017 | 19.51 | 19.56 | 19.51 | 19.56 | 1,408 | +0.05(+0.25%) |
Oct 26, 2017 | 19.55 | 19.55 | 19.49 | 19.51 | 12,265 | -0.02(-0.11%) |
Oct 25, 2017 | 19.53 | 19.53 | 19.46 | 19.53 | 8,618 | -0.02(-0.11%) |
Oct 24, 2017 | 19.57 | 19.57 | 19.55 | 19.55 | 9,591 | +0.00(+0.01%) |
Oct 23, 2017 | 19.57 | 19.58 | 19.54 | 19.55 | 2,598 | -0.01(-0.06%) |
Oct 20, 2017 | 19.57 | 19.58 | 19.55 | 19.56 | 7,096 | +0.04(+0.20%) |
Oct 19, 2017 | 19.51 | 19.54 | 19.50 | 19.52 | 4,840 | -0.04(-0.18%) |
Oct 18, 2017 | 19.54 | 19.57 | 19.52 | 19.56 | 6,783 | +0.03(+0.16%) |
Oct 17, 2017 | 19.50 | 19.54 | 19.50 | 19.53 | 13,586 | +0.03(+0.15%) |
Oct 16, 2017 | 19.50 | 19.50 | 19.48 | 19.50 | 6,459 | +0.01(+0.06%) |
Oct 13, 2017 | 19.51 | 19.51 | 19.47 | 19.49 | 9,052 | +0.04(+0.21%) |
Oct 12, 2017 | 19.47 | 19.47 | 19.44 | 19.45 | 22,586 | -0.02(-0.11%) |
Oct 11, 2017 | 19.44 | 19.47 | 19.44 | 19.47 | 7,467 | +0.03(+0.14%) |
Oct 10, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 48,981 | -0.03(-0.14%) |
Oct 09, 2017 | 19.45 | 19.47 | 19.44 | 19.47 | 140,117 | +0.03(+0.18%) |
Oct 06, 2017 | 19.43 | 19.44 | 19.42 | 19.43 | 9,116 | -0.03(-0.14%) |
Oct 05, 2017 | 19.43 | 19.46 | 19.43 | 19.46 | 5,184 | +0.05(+0.25%) |
Oct 04, 2017 | 19.44 | 19.44 | 19.41 | 19.41 | 897 | -0.03(-0.14%) |
Oct 03, 2017 | 20.70 | 20.70 | 19.41 | 19.44 | 10,862 | +0.01(+0.07%) |
Oct 02, 2017 | 19.45 | 19.45 | 19.40 | 19.43 | 19,160 | -0.02(-0.12%) |
Sep 29, 2017 | 19.40 | 19.46 | 19.40 | 19.45 | 3,447 | +0.04(+0.18%) |
Sep 28, 2017 | 19.40 | 19.43 | 19.40 | 19.41 | 3,473 | -0.04(-0.18%) |
Sep 27, 2017 | 19.39 | 19.45 | 19.38 | 19.45 | 6,173 | +0.07(+0.37%) |
Sep 26, 2017 | 19.40 | 19.40 | 19.37 | 19.38 | 3,549 | +0.04(+0.21%) |
Sep 25, 2017 | 19.31 | 19.37 | 19.31 | 19.34 | 1,473 | +0.01(+0.04%) |
Sep 22, 2017 | 19.30 | 19.33 | 19.30 | 19.33 | 2,139 | +0.02(+0.11%) |
Sep 21, 2017 | 19.32 | 19.32 | 19.29 | 19.31 | 54,792 | +0.00(+0.00%) |
Sep 20, 2017 | 19.34 | 19.34 | 19.26 | 19.31 | 8,390 | -0.02(-0.11%) |
Sep 19, 2017 | 19.29 | 19.34 | 19.29 | 19.33 | 12,314 | +0.04(+0.22%) |
Sep 18, 2017 | 19.31 | 19.32 | 19.27 | 19.29 | 22,086 | -0.06(-0.29%) |
Sep 15, 2017 | 19.31 | 19.34 | 19.30 | 19.34 | 4,612 | +0.03(+0.14%) |
Sep 14, 2017 | 19.29 | 19.32 | 19.29 | 19.32 | 7,658 | +0.00(+0.00%) |
Sep 13, 2017 | 19.29 | 19.32 | 19.25 | 19.32 | 37,987 | +0.01(+0.07%) |
Sep 12, 2017 | 19.27 | 19.30 | 19.25 | 19.30 | 2,644 | +0.04(+0.22%) |
Sep 11, 2017 | 19.25 | 19.31 | 19.25 | 19.26 | 25,491 | +0.05(+0.25%) |
Sep 08, 2017 | 19.27 | 19.27 | 19.20 | 19.21 | 6,330 | -0.06(-0.30%) |
Sep 07, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 3,237 | -0.00(-0.03%) |
Sep 06, 2017 | 19.28 | 19.29 | 19.25 | 19.27 | 40,084 | +0.00(+0.00%) |
Sep 05, 2017 | 19.25 | 19.28 | 19.22 | 19.27 | 6,709 | +0.01(+0.04%) |