Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 20.04 | 20.04 | 19.35 | 19.38 | 18,608 | -0.10(-0.53%) |
Dec 27, 2017 | 19.47 | 19.48 | 19.44 | 19.48 | 2,006 | +0.04(+0.23%) |
Dec 26, 2017 | 19.59 | 19.59 | 19.44 | 19.44 | 9,112 | +0.00(+0.00%) |
Dec 22, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 6,230 | -0.05(-0.24%) |
Dec 21, 2017 | 19.48 | 19.49 | 19.48 | 19.49 | 55,713 | -0.02(-0.11%) |
Dec 20, 2017 | 19.48 | 19.52 | 19.43 | 19.51 | 60,549 | +0.05(+0.27%) |
Dec 19, 2017 | 19.48 | 19.48 | 19.46 | 19.46 | 1,093 | -0.03(-0.16%) |
Dec 18, 2017 | 19.44 | 19.49 | 19.44 | 19.49 | 1,958 | -0.03(-0.16%) |
Dec 15, 2017 | 19.44 | 19.53 | 19.44 | 19.52 | 6,890 | +0.05(+0.28%) |
Dec 14, 2017 | 19.48 | 19.48 | 19.46 | 19.46 | 3,351 | -0.09(-0.44%) |
Dec 13, 2017 | 19.55 | 19.55 | 19.43 | 19.55 | 11,437 | -0.02(-0.12%) |
Dec 12, 2017 | 19.59 | 19.59 | 19.52 | 19.57 | 7,391 | +0.05(+0.28%) |
Dec 11, 2017 | 19.52 | 19.59 | 19.52 | 19.52 | 5,714 | -0.07(-0.36%) |
Dec 08, 2017 | 19.60 | 19.60 | 19.53 | 19.59 | 1,859 | +0.03(+0.16%) |
Dec 07, 2017 | 19.56 | 19.57 | 19.53 | 19.56 | 1,774 | +0.02(+0.09%) |
Dec 06, 2017 | 19.49 | 19.55 | 19.49 | 19.54 | 5,972 | +0.06(+0.31%) |
Dec 05, 2017 | 19.53 | 19.53 | 19.48 | 19.48 | 3,325 | -0.02(-0.12%) |
Dec 04, 2017 | 19.55 | 19.56 | 19.50 | 19.50 | 1,283 | +0.05(+0.25%) |
Dec 01, 2017 | 19.43 | 19.50 | 19.40 | 19.45 | 14,500 | -0.13(-0.68%) |
Nov 30, 2017 | 19.55 | 19.60 | 19.54 | 19.59 | 11,617 | +0.05(+0.27%) |
Nov 29, 2017 | 19.56 | 19.57 | 19.53 | 19.53 | 5,750 | -0.02(-0.12%) |
Nov 28, 2017 | 19.53 | 19.61 | 19.53 | 19.56 | 1,836 | -0.05(-0.28%) |
Nov 27, 2017 | 19.69 | 20.39 | 19.61 | 19.61 | 36,764 | +0.02(+0.08%) |
Nov 24, 2017 | 19.60 | 19.60 | 19.57 | 19.60 | 2,606 | +0.03(+0.16%) |
Nov 22, 2017 | 19.51 | 19.56 | 19.51 | 19.56 | 1,363 | +0.07(+0.36%) |
Nov 21, 2017 | 19.49 | 19.49 | 19.48 | 19.49 | 1,527 | +0.00(+0.00%) |
Nov 20, 2017 | 19.45 | 19.52 | 19.45 | 19.49 | 7,415 | +0.05(+0.28%) |
Nov 17, 2017 | 19.40 | 19.45 | 19.40 | 19.44 | 5,055 | +0.02(+0.12%) |
Nov 16, 2017 | 19.41 | 19.42 | 19.38 | 19.42 | 2,283 | +0.05(+0.28%) |
Nov 15, 2017 | 19.39 | 19.39 | 19.35 | 19.36 | 3,052 | -0.10(-0.52%) |
Nov 14, 2017 | 19.31 | 19.46 | 19.28 | 19.46 | 7,161 | +0.06(+0.32%) |
Nov 13, 2017 | 19.40 | 19.46 | 19.39 | 19.40 | 2,088 | +0.09(+0.44%) |
Nov 10, 2017 | 19.36 | 19.36 | 19.31 | 19.32 | 4,387 | -0.05(-0.24%) |
Nov 09, 2017 | 19.37 | 19.38 | 19.35 | 19.36 | 6,634 | -0.03(-0.16%) |
Nov 08, 2017 | 19.40 | 19.40 | 19.39 | 19.39 | 2,400 | +0.00(+0.00%) |
Nov 07, 2017 | 19.39 | 19.41 | 19.39 | 19.39 | 4,799 | -0.04(-0.20%) |
Nov 06, 2017 | 19.36 | 19.44 | 19.36 | 19.43 | 4,135 | +0.02(+0.10%) |
Nov 03, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 33 | +0.00(+0.00%) |
Nov 02, 2017 | 19.40 | 19.44 | 19.40 | 19.41 | 13,843 | +0.01(+0.04%) |
Nov 01, 2017 | 19.53 | 19.53 | 19.37 | 19.41 | 3,854 | -0.08(-0.39%) |
Oct 31, 2017 | 19.48 | 19.49 | 19.48 | 19.48 | 4,048 | +0.02(+0.13%) |
Oct 30, 2017 | 19.49 | 19.53 | 19.46 | 19.46 | 12,758 | -0.07(-0.36%) |
Oct 27, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 145 | +0.05(+0.28%) |
Oct 26, 2017 | 19.48 | 19.49 | 19.46 | 19.47 | 9,063 | -0.01(-0.04%) |
Oct 25, 2017 | 19.52 | 19.52 | 19.48 | 19.48 | 4,720 | -0.05(-0.28%) |
Oct 24, 2017 | 19.57 | 19.57 | 19.53 | 19.53 | 2,058 | +0.00(+0.02%) |
Oct 23, 2017 | 19.53 | 19.54 | 19.53 | 19.53 | 11,067 | +0.04(+0.18%) |
Oct 20, 2017 | 19.49 | 19.51 | 19.48 | 19.49 | 14,387 | +0.02(+0.12%) |
Oct 19, 2017 | 19.49 | 19.49 | 19.47 | 19.47 | 11,993 | +0.00(+0.00%) |
Oct 18, 2017 | 19.49 | 19.49 | 19.46 | 19.47 | 9,473 | +0.01(+0.04%) |
Oct 17, 2017 | 19.52 | 19.52 | 19.45 | 19.46 | 6,203 | -0.01(-0.04%) |
Oct 16, 2017 | 19.47 | 19.47 | 19.45 | 19.47 | 2,089 | -0.00(-0.00%) |
Oct 13, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 5,947 | +0.02(+0.12%) |
Oct 12, 2017 | 19.44 | 19.45 | 19.40 | 19.45 | 2,145 | +0.05(+0.28%) |
Oct 11, 2017 | 19.40 | 19.41 | 19.38 | 19.39 | 5,073 | +0.00(+0.01%) |
Oct 10, 2017 | 19.38 | 19.39 | 19.37 | 19.39 | 3,073 | +0.03(+0.15%) |
Oct 09, 2017 | 19.41 | 19.41 | 19.35 | 19.36 | 13,056 | -0.02(-0.10%) |
Oct 06, 2017 | 19.44 | 19.44 | 19.35 | 19.38 | 23,433 | -0.07(-0.38%) |
Oct 05, 2017 | 19.52 | 19.52 | 19.46 | 19.46 | 20,100 | -0.03(-0.16%) |
Oct 04, 2017 | 19.49 | 19.50 | 19.49 | 19.49 | 6,444 | +0.02(+0.08%) |
Oct 03, 2017 | 19.51 | 19.51 | 19.46 | 19.47 | 19,608 | -0.02(-0.12%) |