Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.23 | 19.23 | 19.23 | 1 | -0.00(-0.01%) | |
Dec 27, 2017 | 19.23 | 19.23 | 19.23 | 129 | +0.04(+0.19%) | |
Dec 26, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 353 | -0.02(-0.10%) |
Dec 22, 2017 | 19.22 | 19.24 | 19.22 | 19.22 | 919 | -0.09(-0.49%) |
Dec 21, 2017 | 19.32 | 19.32 | 19.31 | 19.31 | 1,141 | +0.11(+0.58%) |
Dec 20, 2017 | 19.21 | 19.23 | 19.17 | 19.20 | 6,530 | -0.03(-0.14%) |
Dec 19, 2017 | 19.25 | 19.25 | 19.23 | 19.23 | 2,518 | -0.02(-0.08%) |
Dec 18, 2017 | 19.28 | 19.28 | 19.21 | 19.24 | 3,989 | +0.18(+0.92%) |
Dec 15, 2017 | 18.91 | 19.07 | 18.91 | 19.07 | 1,184 | +0.22(+1.18%) |
Dec 14, 2017 | 19.01 | 19.01 | 18.85 | 18.85 | 4,723 | -0.09(-0.47%) |
Dec 12, 2017 | 18.94 | 18.94 | 18.94 | 76 | +0.00(+0.00%) | |
Dec 11, 2017 | 18.94 | 18.94 | 18.94 | 18.94 | 1,483 | -0.04(-0.18%) |
Dec 08, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 346 | -0.00(-0.02%) |
Dec 07, 2017 | 18.97 | 19.00 | 18.97 | 18.97 | 1,688 | +0.00(+0.02%) |
Dec 06, 2017 | 19.02 | 19.02 | 18.97 | 18.97 | 555 | -0.10(-0.52%) |
Dec 05, 2017 | 19.20 | 19.20 | 19.07 | 19.07 | 1,487 | -0.20(-1.05%) |
Dec 04, 2017 | 19.31 | 19.31 | 19.25 | 19.27 | 5,029 | +0.28(+1.49%) |
Dec 01, 2017 | 19.09 | 19.09 | 18.99 | 18.99 | 1,875 | -0.28(-1.47%) |
Nov 30, 2017 | 19.34 | 19.34 | 19.26 | 19.27 | 3,326 | -0.04(-0.18%) |
Nov 29, 2017 | 19.28 | 19.31 | 19.27 | 19.31 | 12,284 | +0.43(+2.30%) |
Nov 28, 2017 | 18.88 | 18.88 | 18.86 | 18.87 | 1,292 | +0.09(+0.50%) |
Nov 27, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 203 | -0.06(-0.31%) |
Nov 22, 2017 | 18.84 | 18.84 | 18.84 | 0 | +0.04(+0.19%) | |
Nov 21, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 342 | +0.17(+0.91%) |
Nov 20, 2017 | 18.55 | 18.63 | 18.55 | 18.63 | 5,119 | +0.08(+0.42%) |
Nov 17, 2017 | 18.45 | 18.55 | 18.45 | 18.55 | 2,813 | +0.05(+0.29%) |
Nov 16, 2017 | 18.41 | 18.51 | 18.41 | 18.50 | 2,590 | +0.36(+2.00%) |
Nov 15, 2017 | 18.20 | 18.20 | 18.12 | 18.14 | 4,665 | -0.06(-0.34%) |
Nov 14, 2017 | 18.22 | 18.22 | 18.20 | 18.20 | 3,751 | -0.12(-0.63%) |
Nov 10, 2017 | 18.31 | 18.31 | 18.31 | 22 | +0.04(+0.21%) | |
Nov 09, 2017 | 18.32 | 18.32 | 18.28 | 18.28 | 9,702 | -0.09(-0.50%) |
Nov 07, 2017 | 18.37 | 18.37 | 18.37 | 0 | -0.20(-1.10%) | |
Nov 06, 2017 | 18.51 | 18.57 | 18.51 | 18.57 | 1,234 | +0.00(+0.00%) |
Nov 03, 2017 | 18.57 | 18.57 | 18.56 | 18.57 | 1,509 | -0.04(-0.19%) |
Nov 02, 2017 | 18.60 | 18.61 | 18.60 | 18.61 | 2,867 | +0.13(+0.72%) |
Nov 01, 2017 | 18.78 | 18.78 | 18.47 | 18.47 | 968 | -0.16(-0.86%) |
Oct 31, 2017 | 18.62 | 18.63 | 18.62 | 18.63 | 998 | +0.15(+0.81%) |
Oct 30, 2017 | 18.62 | 18.62 | 18.41 | 18.48 | 1,907 | -0.22(-1.18%) |
Oct 26, 2017 | 18.70 | 18.70 | 18.70 | 0 | +0.03(+0.15%) | |
Oct 25, 2017 | 18.53 | 18.68 | 18.53 | 18.68 | 1,372 | -0.03(-0.15%) |
Oct 24, 2017 | 18.71 | 18.72 | 18.70 | 18.70 | 2,046 | -0.02(-0.10%) |
Oct 23, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 351 | -0.07(-0.40%) |
Oct 20, 2017 | 18.81 | 18.81 | 18.81 | 18.80 | 513 | +0.10(+0.54%) |
Oct 19, 2017 | 18.68 | 18.70 | 18.67 | 18.70 | 2,997 | -0.07(-0.37%) |
Oct 18, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 141 | +0.14(+0.75%) |
Oct 17, 2017 | 18.74 | 18.74 | 18.62 | 18.62 | 284 | -0.04(-0.23%) |
Oct 16, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 200 | -0.05(-0.29%) |
Oct 13, 2017 | 18.78 | 18.78 | 18.71 | 18.72 | 3,922 | -0.04(-0.24%) |
Oct 11, 2017 | 18.77 | 18.77 | 18.77 | 0 | +0.12(+0.62%) | |
Oct 09, 2017 | 18.65 | 18.65 | 18.65 | 0 | -0.10(-0.52%) | |
Oct 06, 2017 | 18.74 | 18.75 | 18.74 | 18.75 | 1,131 | -0.04(-0.19%) |
Oct 04, 2017 | 18.78 | 18.78 | 18.78 | 5 | +0.03(+0.14%) | |
Oct 03, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 1,684 | +0.11(+0.59%) |