Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 120 | +0.00(+0.00%) |
Nov 29, 2017 | 19.87 | 19.92 | 19.87 | 19.91 | 4,776 | -0.04(-0.21%) |
Nov 28, 2017 | 19.73 | 19.95 | 19.73 | 19.95 | 1,474 | +0.30(+1.54%) |
Nov 27, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 466 | -0.04(-0.21%) |
Nov 24, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 230 | -0.05(-0.25%) |
Nov 21, 2017 | 19.73 | 19.76 | 19.73 | 19.74 | 938 | +0.13(+0.69%) |
Nov 20, 2017 | 19.58 | 19.61 | 19.58 | 19.61 | 298 | +0.37(+1.91%) |
Nov 17, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 43 | -0.42(-2.12%) |
Nov 16, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 15 | +0.25(+1.30%) |
Nov 15, 2017 | 19.45 | 19.50 | 19.40 | 19.40 | 2,277 | -0.17(-0.86%) |
Nov 14, 2017 | 19.54 | 19.57 | 19.42 | 19.57 | 1,870 | +0.05(+0.25%) |
Nov 13, 2017 | 19.54 | 19.54 | 19.52 | 19.52 | 506 | -0.20(-1.01%) |
Nov 10, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 14 | +0.30(+1.57%) |
Nov 09, 2017 | 19.56 | 19.56 | 19.41 | 19.41 | 2,422 | -0.20(-1.04%) |
Nov 08, 2017 | 19.59 | 19.62 | 19.59 | 19.62 | 1,060 | -0.01(-0.04%) |
Nov 07, 2017 | 19.58 | 19.63 | 19.58 | 19.63 | 1,155 | +0.05(+0.24%) |
Nov 06, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 332 | +0.00(+0.00%) |
Nov 03, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 988 | +0.00(+0.01%) |
Nov 02, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 344 | +0.07(+0.34%) |
Nov 01, 2017 | 19.46 | 19.51 | 19.46 | 19.51 | 2,067 | -0.04(-0.20%) |
Oct 31, 2017 | 19.50 | 19.55 | 19.44 | 19.55 | 3,374 | -0.03(-0.13%) |
Oct 30, 2017 | 19.57 | 19.57 | 19.57 | 19.57 | 77 | +0.00(+0.00%) |
Oct 27, 2017 | 19.57 | 19.57 | 19.57 | 19.57 | 361 | +0.05(+0.24%) |
Oct 26, 2017 | 19.51 | 19.54 | 19.51 | 19.53 | 640 | +0.22(+1.12%) |
Oct 25, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 565 | -0.06(-0.29%) |
Oct 24, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 32 | +0.00(+0.00%) |
Oct 23, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 19.41 | 19.41 | 19.37 | 19.37 | 873 | +0.05(+0.24%) |
Oct 19, 2017 | 19.29 | 19.32 | 19.29 | 19.32 | 350 | +0.05(+0.26%) |
Oct 18, 2017 | 19.55 | 19.55 | 19.27 | 19.27 | 2,236 | -0.08(-0.44%) |
Oct 17, 2017 | 19.34 | 19.36 | 19.34 | 19.36 | 353 | +0.08(+0.40%) |
Oct 16, 2017 | 19.31 | 19.31 | 19.28 | 19.28 | 394 | -0.01(-0.04%) |
Oct 13, 2017 | 19.27 | 19.29 | 19.15 | 19.29 | 2,839 | +0.05(+0.26%) |
Oct 12, 2017 | 19.24 | 19.25 | 19.21 | 19.24 | 4,216 | +0.06(+0.33%) |
Oct 11, 2017 | 19.20 | 19.20 | 19.17 | 19.17 | 1,310 | -0.06(-0.29%) |
Oct 10, 2017 | 19.23 | 19.23 | 19.23 | 19.23 | 369 | +0.11(+0.55%) |
Oct 09, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 141 | +0.04(+0.18%) |
Oct 06, 2017 | 19.30 | 19.30 | 19.09 | 19.09 | 1,956 | +0.00(+0.00%) |
Oct 05, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 141 | +0.16(+0.82%) |
Oct 04, 2017 | 19.04 | 19.04 | 18.93 | 18.93 | 3,889 | -0.09(-0.48%) |
Oct 03, 2017 | 19.03 | 19.03 | 18.91 | 19.03 | 2,335 | +0.06(+0.30%) |
Oct 02, 2017 | 18.94 | 18.97 | 18.94 | 18.97 | 171 | +0.12(+0.63%) |
Sep 29, 2017 | 18.85 | 18.85 | 18.85 | 18.85 | 2,525 | +0.04(+0.23%) |
Sep 28, 2017 | 18.78 | 18.81 | 18.78 | 18.81 | 4,151 | -0.25(-1.30%) |
Sep 27, 2017 | 19.05 | 19.05 | 19.05 | 19.05 | 57 | +0.00(+0.00%) |
Sep 26, 2017 | 19.10 | 19.10 | 19.05 | 19.05 | 708 | +0.03(+0.18%) |
Sep 25, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 19.00 | 19.02 | 18.99 | 19.02 | 6,991 | -0.11(-0.55%) |
Sep 21, 2017 | 19.12 | 19.12 | 19.12 | 19.12 | 200 | +0.04(+0.19%) |
Sep 20, 2017 | 19.09 | 19.09 | 19.09 | 19.09 | 2 | -0.05(-0.26%) |
Sep 19, 2017 | 19.12 | 19.17 | 19.08 | 19.14 | 5,774 | +0.01(+0.07%) |
Sep 18, 2017 | 19.04 | 19.12 | 19.04 | 19.12 | 3,106 | +0.21(+1.12%) |
Sep 15, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
Sep 14, 2017 | 18.99 | 18.99 | 18.91 | 18.91 | 1,443 | -0.08(-0.45%) |
Sep 13, 2017 | 18.97 | 19.00 | 18.95 | 19.00 | 849 | +0.04(+0.22%) |
Sep 12, 2017 | 18.95 | 18.95 | 18.95 | 18.95 | 141 | +0.03(+0.15%) |
Sep 11, 2017 | 18.81 | 18.93 | 18.81 | 18.93 | 663 | +0.17(+0.90%) |
Sep 08, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 282 | +0.08(+0.45%) |
Sep 07, 2017 | 18.76 | 18.76 | 18.67 | 18.67 | 706 | -0.07(-0.38%) |
Sep 06, 2017 | 18.75 | 18.75 | 18.74 | 18.74 | 425 | +0.07(+0.40%) |
Sep 05, 2017 | 18.64 | 18.68 | 18.64 | 18.67 | 4,329 | -0.22(-1.15%) |