Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.46 | 19.46 | 19.46 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 19.46 | 19.48 | 19.46 | 19.48 | 15,399 | +0.03(+0.15%) |
Dec 27, 2017 | 19.49 | 19.49 | 19.45 | 19.45 | 2,025 | -0.02(-0.11%) |
Dec 26, 2017 | 19.51 | 19.59 | 19.43 | 19.47 | 34,367 | -0.01(-0.07%) |
Dec 22, 2017 | 19.46 | 19.49 | 19.45 | 19.49 | 38,166 | +0.02(+0.12%) |
Dec 21, 2017 | 19.47 | 19.50 | 19.44 | 19.46 | 45,525 | +0.02(+0.11%) |
Dec 20, 2017 | 19.47 | 19.47 | 19.43 | 19.44 | 51,888 | -0.01(-0.04%) |
Dec 19, 2017 | 19.48 | 19.48 | 19.41 | 19.45 | 18,111 | -0.04(-0.18%) |
Dec 18, 2017 | 19.53 | 21.48 | 19.45 | 19.48 | 65,445 | +0.04(+0.18%) |
Dec 15, 2017 | 19.48 | 19.49 | 19.44 | 19.45 | 18,595 | +0.01(+0.07%) |
Dec 14, 2017 | 19.50 | 19.50 | 19.43 | 19.43 | 15,887 | -0.06(-0.29%) |
Dec 13, 2017 | 19.45 | 19.50 | 19.44 | 19.49 | 96,537 | +0.07(+0.36%) |
Dec 12, 2017 | 19.44 | 19.59 | 19.41 | 19.42 | 37,944 | -0.02(-0.10%) |
Dec 11, 2017 | 19.42 | 19.44 | 19.41 | 19.44 | 30,076 | +0.02(+0.11%) |
Dec 08, 2017 | 19.60 | 19.60 | 19.39 | 19.42 | 47,656 | -0.13(-0.66%) |
Dec 07, 2017 | 19.58 | 19.59 | 19.53 | 19.55 | 13,008 | -0.02(-0.11%) |
Dec 06, 2017 | 19.59 | 19.60 | 19.56 | 19.57 | 6,733 | -0.01(-0.05%) |
Dec 05, 2017 | 19.58 | 19.60 | 19.56 | 19.58 | 86,961 | +0.02(+0.09%) |
Dec 04, 2017 | 19.58 | 19.56 | 19.56 | 18,931 | -0.01(-0.07%) | |
Dec 01, 2017 | 19.60 | 19.61 | 19.55 | 19.58 | 20,216 | +0.20(+1.01%) |
Nov 30, 2017 | 19.39 | 19.41 | 19.37 | 19.38 | 55,344 | +0.01(+0.07%) |
Nov 29, 2017 | 19.39 | 19.39 | 19.34 | 19.37 | 24,998 | -0.01(-0.06%) |
Nov 28, 2017 | 19.34 | 19.39 | 19.33 | 19.38 | 23,847 | +0.04(+0.22%) |
Nov 27, 2017 | 19.37 | 19.37 | 19.33 | 19.33 | 4,835 | -0.07(-0.35%) |
Nov 24, 2017 | 19.40 | 19.40 | 19.37 | 19.40 | 4,079 | +0.04(+0.22%) |
Nov 22, 2017 | 19.32 | 19.37 | 19.32 | 19.36 | 9,379 | +0.02(+0.10%) |
Nov 21, 2017 | 19.33 | 19.35 | 19.32 | 19.34 | 23,869 | +0.05(+0.27%) |
Nov 20, 2017 | 19.26 | 19.31 | 19.26 | 19.29 | 15,764 | +0.01(+0.05%) |
Nov 17, 2017 | 19.27 | 19.31 | 19.27 | 19.28 | 67,366 | -0.02(-0.13%) |
Nov 16, 2017 | 19.26 | 19.33 | 19.25 | 19.30 | 57,993 | +0.14(+0.73%) |
Nov 15, 2017 | 19.12 | 19.16 | 19.05 | 19.16 | 8,224 | -0.02(-0.12%) |
Nov 14, 2017 | 19.22 | 19.53 | 19.17 | 19.19 | 75,502 | -0.05(-0.26%) |
Nov 13, 2017 | 19.27 | 19.27 | 19.24 | 19.24 | 36,988 | -0.05(-0.26%) |
Nov 10, 2017 | 19.26 | 19.29 | 19.24 | 19.29 | 16,086 | +0.01(+0.04%) |
Nov 09, 2017 | 19.26 | 19.28 | 19.21 | 19.28 | 20,661 | -0.05(-0.24%) |
Nov 08, 2017 | 19.37 | 19.38 | 19.32 | 19.32 | 20,604 | -0.07(-0.38%) |
Nov 07, 2017 | 19.44 | 19.44 | 19.36 | 19.40 | 10,423 | -0.05(-0.25%) |
Nov 06, 2017 | 19.45 | 19.46 | 19.43 | 19.45 | 150,466 | -0.06(-0.32%) |
Nov 03, 2017 | 19.48 | 19.51 | 19.43 | 19.51 | 15,306 | +0.03(+0.16%) |
Nov 02, 2017 | 19.46 | 19.48 | 19.44 | 19.48 | 10,287 | +0.03(+0.16%) |
Nov 01, 2017 | 19.50 | 19.50 | 19.45 | 19.45 | 14,688 | +0.01(+0.07%) |
Oct 31, 2017 | 19.45 | 19.45 | 19.41 | 19.43 | 11,082 | -0.00(-0.02%) |
Oct 30, 2017 | 19.46 | 19.47 | 19.42 | 19.44 | 8,588 | -0.02(-0.09%) |
Oct 27, 2017 | 19.41 | 19.45 | 19.40 | 19.45 | 1,415 | +0.05(+0.25%) |
Oct 26, 2017 | 19.45 | 19.45 | 19.38 | 19.41 | 12,331 | -0.02(-0.11%) |
Oct 25, 2017 | 19.43 | 19.43 | 19.36 | 19.43 | 8,664 | -0.02(-0.11%) |
Oct 24, 2017 | 19.46 | 19.46 | 19.44 | 19.45 | 9,642 | +0.00(+0.01%) |
Oct 23, 2017 | 19.46 | 19.48 | 19.44 | 19.45 | 2,612 | -0.01(-0.06%) |
Oct 20, 2017 | 19.46 | 19.48 | 19.44 | 19.46 | 7,134 | +0.04(+0.20%) |
Oct 19, 2017 | 19.41 | 19.43 | 19.39 | 19.42 | 4,866 | -0.04(-0.18%) |
Oct 18, 2017 | 19.43 | 19.46 | 19.41 | 19.45 | 6,819 | +0.03(+0.16%) |
Oct 17, 2017 | 19.40 | 19.43 | 19.40 | 19.42 | 13,659 | +0.03(+0.15%) |
Oct 16, 2017 | 19.40 | 19.40 | 19.38 | 19.39 | 6,493 | +0.01(+0.06%) |
Oct 13, 2017 | 19.41 | 19.41 | 19.36 | 19.38 | 9,100 | +0.04(+0.21%) |
Oct 12, 2017 | 19.36 | 19.36 | 19.34 | 19.34 | 22,707 | -0.02(-0.11%) |
Oct 11, 2017 | 19.34 | 19.37 | 19.34 | 19.36 | 7,507 | +0.03(+0.14%) |
Oct 10, 2017 | 19.37 | 19.37 | 19.34 | 19.34 | 49,244 | -0.03(-0.14%) |
Oct 09, 2017 | 19.34 | 19.37 | 19.33 | 19.36 | 140,871 | +0.03(+0.18%) |
Oct 06, 2017 | 19.33 | 19.34 | 19.32 | 19.33 | 9,165 | -0.03(-0.14%) |
Oct 05, 2017 | 19.33 | 19.36 | 19.33 | 19.36 | 5,212 | +0.05(+0.25%) |
Oct 04, 2017 | 19.34 | 19.34 | 19.31 | 19.31 | 902 | -0.03(-0.14%) |
Oct 03, 2017 | 20.59 | 20.59 | 19.30 | 19.34 | 10,921 | +0.01(+0.07%) |