Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.02(+0.12%) | |
Dec 28, 2017 | 19.20 | 19.27 | 19.20 | 19.26 | 109,300 | +0.08(+0.41%) |
Dec 27, 2017 | 19.17 | 19.22 | 19.14 | 19.18 | 90,225 | +0.02(+0.09%) |
Dec 26, 2017 | 19.21 | 19.21 | 19.11 | 19.16 | 144,302 | -0.06(-0.32%) |
Dec 22, 2017 | 19.14 | 19.23 | 19.13 | 19.22 | 76,479 | +0.06(+0.29%) |
Dec 21, 2017 | 19.16 | 19.20 | 19.12 | 19.17 | 116,679 | +0.04(+0.21%) |
Dec 20, 2017 | 19.14 | 19.16 | 19.11 | 19.13 | 105,679 | +0.02(+0.09%) |
Dec 19, 2017 | 19.18 | 19.18 | 19.11 | 19.11 | 62,984 | -0.03(-0.15%) |
Dec 18, 2017 | 19.06 | 19.17 | 19.06 | 19.14 | 92,689 | +0.19(+1.01%) |
Dec 15, 2017 | 18.89 | 19.06 | 18.87 | 18.95 | 134,737 | +0.06(+0.33%) |
Dec 14, 2017 | 18.95 | 18.98 | 18.86 | 18.89 | 137,668 | -0.09(-0.47%) |
Dec 13, 2017 | 18.90 | 18.98 | 18.90 | 18.98 | 41,446 | +0.08(+0.42%) |
Dec 12, 2017 | 18.80 | 18.91 | 18.80 | 18.90 | 161,214 | +0.09(+0.48%) |
Dec 11, 2017 | 18.73 | 18.84 | 18.73 | 18.81 | 118,110 | +0.07(+0.36%) |
Dec 08, 2017 | 18.77 | 18.90 | 18.74 | 18.74 | 111,059 | +0.00(+0.02%) |
Dec 07, 2017 | 18.75 | 18.84 | 18.73 | 18.74 | 139,240 | -0.04(-0.23%) |
Dec 06, 2017 | 18.82 | 18.85 | 18.78 | 18.78 | 593,772 | -0.04(-0.21%) |
Dec 05, 2017 | 18.86 | 18.90 | 18.82 | 18.82 | 78,030 | -0.07(-0.36%) |
Dec 04, 2017 | 18.97 | 18.99 | 18.88 | 18.89 | 110,870 | +0.06(+0.33%) |
Dec 01, 2017 | 18.82 | 18.96 | 18.82 | 18.83 | 70,782 | -0.07(-0.39%) |
Nov 30, 2017 | 18.88 | 18.94 | 18.84 | 18.90 | 803,685 | +0.05(+0.27%) |
Nov 29, 2017 | 18.78 | 18.94 | 18.77 | 18.85 | 157,478 | +0.07(+0.39%) |
Nov 28, 2017 | 18.72 | 18.79 | 18.72 | 18.78 | 228,361 | +0.06(+0.30%) |
Nov 27, 2017 | 18.79 | 18.79 | 18.70 | 18.72 | 113,583 | -0.07(-0.36%) |
Nov 24, 2017 | 18.68 | 18.79 | 18.68 | 18.79 | 48,690 | +0.14(+0.75%) |
Nov 22, 2017 | 18.69 | 18.73 | 18.61 | 18.65 | 198,956 | -0.01(-0.03%) |
Nov 21, 2017 | 18.63 | 18.71 | 18.63 | 18.65 | 55,704 | +0.06(+0.33%) |
Nov 20, 2017 | 18.50 | 18.62 | 18.50 | 18.59 | 63,626 | +0.07(+0.39%) |
Nov 17, 2017 | 18.48 | 18.52 | 18.48 | 18.52 | 74,222 | +0.06(+0.30%) |
Nov 16, 2017 | 18.39 | 18.49 | 18.37 | 18.46 | 109,683 | +0.12(+0.67%) |
Nov 15, 2017 | 18.28 | 18.39 | 18.23 | 18.34 | 103,453 | -0.06(-0.30%) |
Nov 14, 2017 | 18.52 | 18.53 | 18.36 | 18.39 | 76,055 | -0.20(-1.06%) |
Nov 13, 2017 | 18.52 | 18.61 | 18.52 | 18.59 | 93,229 | +0.05(+0.27%) |
Nov 10, 2017 | 18.50 | 18.57 | 18.50 | 18.54 | 131,945 | -0.10(-0.54%) |
Nov 09, 2017 | 18.59 | 18.66 | 18.50 | 18.64 | 257,749 | -0.07(-0.36%) |
Nov 08, 2017 | 18.70 | 18.73 | 18.61 | 18.71 | 335,126 | -0.01(-0.03%) |
Nov 07, 2017 | 18.71 | 18.76 | 18.69 | 18.71 | 225,119 | +0.00(+0.00%) |
Nov 06, 2017 | 18.61 | 18.71 | 18.61 | 18.71 | 116,424 | +0.10(+0.55%) |
Nov 03, 2017 | 18.48 | 18.62 | 18.47 | 18.61 | 99,837 | +0.11(+0.61%) |
Nov 02, 2017 | 18.46 | 18.54 | 18.42 | 18.50 | 471,252 | +0.05(+0.25%) |
Nov 01, 2017 | 18.49 | 18.53 | 18.41 | 18.45 | 63,346 | +0.05(+0.28%) |
Oct 31, 2017 | 18.40 | 18.45 | 18.39 | 18.40 | 63,490 | +0.03(+0.14%) |
Oct 30, 2017 | 18.49 | 18.49 | 18.37 | 18.37 | 70,403 | -0.09(-0.50%) |
Oct 27, 2017 | 18.44 | 18.49 | 18.41 | 18.47 | 40,061 | +0.06(+0.31%) |
Oct 26, 2017 | 18.48 | 18.48 | 18.41 | 18.41 | 42,821 | -0.02(-0.08%) |
Oct 25, 2017 | 18.48 | 18.53 | 18.35 | 18.43 | 122,051 | -0.12(-0.66%) |
Oct 24, 2017 | 18.67 | 18.69 | 18.55 | 18.55 | 86,394 | -0.05(-0.28%) |
Oct 23, 2017 | 18.72 | 18.75 | 18.60 | 18.60 | 51,217 | -0.13(-0.71%) |
Oct 20, 2017 | 18.72 | 18.74 | 18.69 | 18.73 | 42,994 | +0.06(+0.33%) |
Oct 19, 2017 | 18.55 | 18.68 | 18.55 | 18.67 | 31,876 | +0.01(+0.03%) |
Oct 18, 2017 | 18.62 | 18.69 | 18.60 | 18.67 | 65,770 | +0.04(+0.19%) |
Oct 17, 2017 | 18.55 | 18.67 | 18.55 | 18.63 | 60,996 | +0.01(+0.05%) |
Oct 16, 2017 | 18.68 | 18.70 | 18.60 | 18.62 | 72,413 | -0.01(-0.03%) |
Oct 13, 2017 | 18.48 | 18.68 | 18.48 | 18.63 | 108,671 | +0.13(+0.72%) |
Oct 12, 2017 | 18.48 | 18.56 | 18.47 | 18.49 | 106,163 | -0.05(-0.28%) |
Oct 11, 2017 | 18.57 | 18.57 | 18.50 | 18.54 | 43,942 | -0.03(-0.18%) |
Oct 10, 2017 | 18.61 | 18.61 | 18.46 | 18.58 | 93,687 | +0.04(+0.23%) |
Oct 09, 2017 | 18.50 | 18.54 | 18.44 | 18.53 | 97,398 | +0.07(+0.36%) |
Oct 06, 2017 | 18.44 | 18.52 | 18.44 | 18.47 | 56,999 | -0.04(-0.22%) |
Oct 05, 2017 | 18.46 | 18.53 | 18.45 | 18.51 | 98,677 | +0.02(+0.11%) |
Oct 04, 2017 | 18.50 | 18.51 | 18.46 | 18.49 | 90,821 | -0.03(-0.14%) |
Oct 03, 2017 | 18.47 | 18.56 | 18.47 | 18.51 | 98,993 | +0.00(+0.00%) |