Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.87 | 19.87 | 19.87 | 0 | +0.06(+0.32%) | |
Dec 28, 2017 | 19.81 | 19.83 | 19.80 | 19.81 | 93,239 | +0.09(+0.47%) |
Dec 27, 2017 | 19.70 | 19.74 | 19.69 | 19.72 | 129,130 | +0.06(+0.30%) |
Dec 26, 2017 | 19.66 | 19.67 | 19.63 | 19.66 | 65,425 | +0.04(+0.19%) |
Dec 22, 2017 | 19.59 | 19.63 | 19.56 | 19.62 | 63,647 | +0.08(+0.42%) |
Dec 21, 2017 | 19.52 | 19.59 | 19.52 | 19.54 | 128,119 | +0.07(+0.37%) |
Dec 20, 2017 | 19.51 | 19.52 | 19.47 | 19.47 | 149,596 | +0.01(+0.04%) |
Dec 19, 2017 | 19.52 | 19.52 | 19.44 | 19.46 | 160,399 | -0.04(-0.19%) |
Dec 18, 2017 | 19.49 | 19.56 | 19.49 | 19.50 | 95,800 | +0.17(+0.87%) |
Dec 15, 2017 | 19.30 | 19.35 | 19.26 | 19.33 | 58,261 | +0.07(+0.34%) |
Dec 14, 2017 | 19.34 | 19.35 | 19.26 | 19.26 | 222,828 | -0.11(-0.57%) |
Dec 13, 2017 | 19.31 | 19.40 | 19.30 | 19.37 | 105,911 | +0.11(+0.57%) |
Dec 12, 2017 | 19.23 | 19.26 | 19.21 | 19.26 | 102,104 | +0.02(+0.11%) |
Dec 11, 2017 | 19.31 | 19.31 | 19.23 | 19.24 | 176,106 | +0.03(+0.15%) |
Dec 08, 2017 | 19.20 | 19.21 | 19.16 | 19.21 | 61,859 | +0.10(+0.54%) |
Dec 07, 2017 | 19.07 | 19.15 | 19.07 | 19.11 | 129,069 | +0.02(+0.12%) |
Dec 06, 2017 | 19.11 | 19.14 | 19.06 | 19.09 | 102,793 | -0.08(-0.42%) |
Dec 05, 2017 | 19.20 | 19.26 | 19.17 | 19.17 | 153,876 | -0.03(-0.15%) |
Dec 04, 2017 | 19.31 | 19.31 | 19.20 | 19.20 | 83,072 | -0.07(-0.38%) |
Dec 01, 2017 | 19.26 | 19.28 | 19.19 | 19.27 | 96,691 | -0.04(-0.19%) |
Nov 30, 2017 | 19.34 | 19.37 | 19.29 | 19.31 | 160,358 | +0.01(+0.04%) |
Nov 29, 2017 | 19.40 | 19.40 | 19.29 | 19.30 | 134,197 | -0.09(-0.45%) |
Nov 28, 2017 | 19.39 | 19.42 | 19.33 | 19.39 | 145,607 | +0.05(+0.27%) |
Nov 27, 2017 | 19.44 | 19.45 | 19.34 | 19.34 | 91,551 | -0.12(-0.60%) |
Nov 24, 2017 | 19.45 | 19.46 | 19.42 | 19.45 | 38,014 | +0.08(+0.42%) |
Nov 22, 2017 | 19.39 | 19.39 | 19.31 | 19.37 | 146,591 | +0.11(+0.57%) |
Nov 21, 2017 | 19.28 | 19.31 | 19.26 | 19.26 | 135,879 | +0.12(+0.65%) |
Nov 20, 2017 | 19.13 | 19.17 | 19.13 | 19.14 | 110,279 | +0.01(+0.04%) |
Nov 17, 2017 | 19.12 | 19.18 | 19.10 | 19.13 | 141,909 | -0.05(-0.27%) |
Nov 16, 2017 | 19.13 | 19.20 | 19.12 | 19.18 | 114,136 | +0.18(+0.93%) |
Nov 15, 2017 | 18.98 | 19.02 | 18.93 | 19.01 | 128,856 | -0.12(-0.61%) |
Nov 14, 2017 | 19.13 | 19.15 | 19.09 | 19.12 | 140,641 | -0.05(-0.27%) |
Nov 13, 2017 | 19.11 | 19.20 | 19.11 | 19.18 | 111,059 | -0.12(-0.65%) |
Nov 10, 2017 | 19.32 | 19.33 | 19.26 | 19.30 | 90,525 | -0.09(-0.49%) |
Nov 09, 2017 | 19.34 | 19.40 | 19.29 | 19.39 | 101,033 | -0.09(-0.45%) |
Nov 08, 2017 | 19.45 | 19.49 | 19.43 | 19.48 | 98,978 | +0.12(+0.61%) |
Nov 07, 2017 | 19.41 | 19.41 | 19.33 | 19.37 | 109,641 | -0.08(-0.41%) |
Nov 06, 2017 | 19.33 | 19.45 | 19.33 | 19.45 | 184,234 | +0.07(+0.35%) |
Nov 03, 2017 | 19.43 | 19.43 | 19.31 | 19.38 | 85,379 | -0.08(-0.39%) |
Nov 02, 2017 | 19.39 | 19.45 | 19.39 | 19.45 | 87,377 | +0.06(+0.29%) |
Nov 01, 2017 | 19.46 | 19.48 | 19.39 | 19.40 | 71,268 | +0.05(+0.28%) |
Oct 31, 2017 | 19.34 | 19.37 | 19.30 | 19.34 | 116,735 | +0.04(+0.23%) |
Oct 30, 2017 | 19.31 | 19.31 | 19.26 | 19.30 | 189,271 | -0.01(-0.04%) |
Oct 27, 2017 | 19.23 | 19.31 | 19.18 | 19.31 | 150,748 | +0.06(+0.30%) |
Oct 26, 2017 | 19.34 | 19.34 | 19.23 | 19.25 | 116,653 | -0.07(-0.34%) |
Oct 25, 2017 | 19.42 | 19.42 | 19.26 | 19.31 | 625,544 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 109,552 | -0.00(-0.02%) |
Oct 23, 2017 | 19.47 | 19.47 | 19.39 | 19.40 | 125,719 | -0.07(-0.34%) |
Oct 20, 2017 | 19.45 | 19.47 | 19.43 | 19.46 | 100,362 | +0.01(+0.08%) |
Oct 19, 2017 | 19.42 | 19.45 | 19.39 | 19.45 | 82,392 | -0.07(-0.38%) |
Oct 18, 2017 | 19.50 | 19.52 | 19.47 | 19.52 | 111,609 | +0.03(+0.18%) |
Oct 17, 2017 | 19.51 | 19.51 | 19.42 | 19.49 | 199,324 | -0.07(-0.37%) |
Oct 16, 2017 | 19.57 | 19.60 | 19.55 | 19.56 | 116,423 | +0.01(+0.07%) |
Oct 13, 2017 | 19.59 | 19.59 | 19.54 | 19.54 | 268,708 | +0.10(+0.53%) |
Oct 12, 2017 | 19.42 | 19.45 | 19.39 | 19.44 | 75,685 | +0.01(+0.08%) |
Oct 11, 2017 | 19.37 | 19.42 | 19.34 | 19.42 | 99,630 | +0.05(+0.27%) |
Oct 10, 2017 | 19.34 | 19.37 | 19.31 | 19.37 | 69,243 | +0.17(+0.88%) |
Oct 09, 2017 | 19.21 | 19.24 | 19.20 | 19.20 | 30,774 | -0.01(-0.05%) |
Oct 06, 2017 | 19.18 | 19.22 | 19.15 | 19.21 | 75,995 | -0.07(-0.35%) |
Oct 05, 2017 | 19.29 | 19.31 | 19.27 | 19.28 | 43,556 | -0.02(-0.09%) |
Oct 04, 2017 | 19.30 | 19.33 | 19.29 | 19.30 | 126,340 | -0.04(-0.21%) |
Oct 03, 2017 | 19.29 | 19.35 | 19.27 | 19.34 | 100,455 | +0.11(+0.59%) |