Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.91 | 18.95 | 18.90 | 18.95 | 8,221 | +0.09(+0.45%) |
Jan 30, 2018 | 18.94 | 18.82 | 18.86 | 5,798 | -0.08(-0.41%) | |
Jan 29, 2018 | 19.10 | 19.14 | 18.89 | 18.94 | 32,885 | -0.16(-0.86%) |
Jan 26, 2018 | 19.16 | 19.16 | 19.08 | 19.10 | 35,749 | -0.04(-0.20%) |
Jan 25, 2018 | 19.13 | 19.14 | 19.11 | 19.14 | 21,331 | +0.00(+0.00%) |
Jan 24, 2018 | 19.18 | 19.20 | 19.13 | 19.14 | 26,257 | -0.02(-0.08%) |
Jan 23, 2018 | 19.10 | 19.21 | 19.06 | 19.16 | 34,571 | +0.02(+0.08%) |
Jan 22, 2018 | 19.18 | 19.19 | 19.14 | 19.14 | 31,662 | +0.01(+0.04%) |
Jan 19, 2018 | 19.13 | 19.14 | 19.13 | 19.13 | 7,172 | -0.00(-0.00%) |
Jan 18, 2018 | 19.16 | 19.21 | 19.13 | 19.13 | 24,538 | -0.08(-0.40%) |
Jan 17, 2018 | 19.30 | 19.30 | 19.21 | 19.21 | 20,598 | -0.02(-0.08%) |
Jan 16, 2018 | 19.31 | 19.31 | 19.23 | 19.23 | 38,085 | -0.02(-0.10%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 19.27 | 19.27 | 19.24 | 19.24 | 4,332 | -0.02(-0.09%) |
Jan 10, 2018 | 19.23 | 19.26 | 6,396 | +0.01(+0.04%) | ||
Jan 09, 2018 | 19.24 | 19.30 | 19.24 | 19.25 | 4,486 | -0.04(-0.20%) |
Jan 08, 2018 | 19.30 | 19.30 | 19.25 | 19.29 | 8,534 | +0.04(+0.23%) |
Jan 05, 2018 | 19.24 | 19.26 | 19.22 | 19.24 | 5,821 | +0.03(+0.17%) |
Jan 04, 2018 | 19.30 | 19.30 | 19.18 | 19.21 | 14,603 | +0.00(+0.00%) |
Jan 03, 2018 | 19.14 | 19.25 | 19.13 | 19.21 | 4,587 | +0.11(+0.57%) |
Jan 02, 2018 | 19.43 | 19.43 | 19.10 | 19.10 | 22,693 | -0.25(-1.29%) |
Dec 29, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 20.04 | 20.04 | 19.36 | 19.39 | 18,603 | -0.10(-0.53%) |
Dec 27, 2017 | 19.48 | 19.49 | 19.45 | 19.49 | 2,005 | +0.04(+0.23%) |
Dec 26, 2017 | 19.59 | 19.59 | 19.45 | 19.45 | 9,110 | +0.00(+0.00%) |
Dec 22, 2017 | 19.48 | 19.48 | 19.45 | 19.45 | 6,229 | -0.05(-0.24%) |
Dec 21, 2017 | 19.48 | 19.49 | 19.48 | 19.49 | 55,698 | -0.02(-0.11%) |
Dec 20, 2017 | 19.48 | 19.52 | 19.44 | 19.51 | 60,534 | +0.05(+0.27%) |
Dec 19, 2017 | 19.48 | 19.48 | 19.46 | 19.46 | 1,092 | -0.03(-0.16%) |
Dec 18, 2017 | 19.45 | 19.49 | 19.45 | 19.49 | 1,958 | -0.03(-0.16%) |
Dec 15, 2017 | 19.45 | 19.53 | 19.45 | 19.52 | 6,888 | +0.05(+0.28%) |
Dec 14, 2017 | 19.48 | 19.48 | 19.47 | 19.47 | 3,350 | -0.09(-0.44%) |
Dec 13, 2017 | 19.55 | 19.55 | 19.44 | 19.55 | 11,434 | -0.02(-0.12%) |
Dec 12, 2017 | 19.60 | 19.60 | 19.52 | 19.58 | 7,389 | +0.05(+0.28%) |
Dec 11, 2017 | 19.52 | 19.60 | 19.52 | 19.52 | 5,713 | -0.07(-0.36%) |
Dec 08, 2017 | 19.60 | 19.60 | 19.54 | 19.59 | 1,859 | +0.03(+0.16%) |
Dec 07, 2017 | 19.56 | 19.58 | 19.54 | 19.56 | 1,774 | +0.02(+0.09%) |
Dec 06, 2017 | 19.50 | 19.55 | 19.50 | 19.54 | 5,970 | +0.06(+0.31%) |
Dec 05, 2017 | 19.53 | 19.53 | 19.48 | 19.48 | 3,324 | -0.02(-0.12%) |
Dec 04, 2017 | 19.55 | 19.56 | 19.51 | 19.51 | 1,283 | +0.05(+0.25%) |
Dec 01, 2017 | 19.44 | 19.51 | 19.41 | 19.46 | 14,497 | -0.13(-0.68%) |
Nov 30, 2017 | 19.55 | 19.60 | 19.55 | 19.59 | 11,614 | +0.05(+0.27%) |
Nov 29, 2017 | 19.56 | 19.58 | 19.54 | 19.54 | 5,749 | -0.02(-0.12%) |
Nov 28, 2017 | 19.53 | 19.62 | 19.53 | 19.56 | 1,835 | -0.05(-0.28%) |
Nov 27, 2017 | 19.69 | 20.39 | 19.61 | 19.62 | 36,754 | +0.02(+0.08%) |
Nov 24, 2017 | 19.61 | 19.61 | 19.58 | 19.60 | 2,606 | +0.03(+0.16%) |
Nov 22, 2017 | 19.51 | 19.57 | 19.51 | 19.57 | 1,362 | +0.07(+0.36%) |
Nov 21, 2017 | 19.50 | 19.50 | 19.49 | 19.50 | 1,527 | +0.00(+0.00%) |
Nov 20, 2017 | 19.45 | 19.52 | 19.45 | 19.50 | 7,413 | +0.05(+0.28%) |
Nov 17, 2017 | 19.41 | 19.45 | 19.41 | 19.45 | 5,053 | +0.02(+0.13%) |
Nov 16, 2017 | 19.41 | 19.42 | 19.39 | 19.42 | 2,283 | +0.05(+0.28%) |
Nov 15, 2017 | 19.39 | 19.39 | 19.35 | 19.37 | 3,052 | -0.10(-0.52%) |
Nov 14, 2017 | 19.31 | 19.47 | 19.28 | 19.47 | 7,159 | +0.06(+0.32%) |
Nov 13, 2017 | 19.40 | 19.46 | 19.39 | 19.41 | 2,087 | +0.09(+0.44%) |
Nov 10, 2017 | 19.37 | 19.37 | 19.31 | 19.32 | 4,386 | -0.05(-0.24%) |
Nov 09, 2017 | 19.38 | 19.38 | 19.36 | 19.37 | 6,632 | -0.03(-0.16%) |
Nov 08, 2017 | 19.40 | 19.40 | 19.39 | 19.40 | 2,400 | +0.00(+0.00%) |
Nov 07, 2017 | 19.40 | 19.41 | 19.40 | 19.40 | 4,798 | -0.04(-0.20%) |
Nov 06, 2017 | 19.37 | 19.45 | 19.37 | 19.44 | 4,134 | +0.02(+0.10%) |
Nov 03, 2017 | 19.42 | 19.42 | 19.42 | 19.42 | 33 | +0.00(+0.00%) |
Nov 02, 2017 | 19.41 | 19.45 | 19.41 | 19.42 | 13,840 | +0.01(+0.04%) |