Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.01 | 19.05 | 19.00 | 19.04 | 8,179 | +0.09(+0.45%) |
Jan 30, 2018 | 19.04 | 18.92 | 18.96 | 5,768 | -0.08(-0.41%) | |
Jan 29, 2018 | 19.19 | 19.24 | 18.98 | 19.04 | 32,717 | -0.16(-0.86%) |
Jan 26, 2018 | 19.26 | 19.26 | 19.18 | 19.20 | 35,566 | -0.04(-0.20%) |
Jan 25, 2018 | 19.23 | 19.24 | 19.21 | 19.24 | 21,222 | +0.00(+0.00%) |
Jan 24, 2018 | 19.28 | 19.30 | 19.23 | 19.24 | 26,122 | -0.02(-0.08%) |
Jan 23, 2018 | 19.19 | 19.31 | 19.15 | 19.26 | 34,394 | +0.02(+0.08%) |
Jan 22, 2018 | 19.28 | 19.29 | 19.24 | 19.24 | 31,499 | +0.01(+0.04%) |
Jan 19, 2018 | 19.23 | 19.24 | 19.22 | 19.23 | 7,135 | -0.00(-0.00%) |
Jan 18, 2018 | 19.26 | 19.31 | 19.23 | 19.23 | 24,412 | -0.08(-0.40%) |
Jan 17, 2018 | 19.40 | 19.40 | 19.31 | 19.31 | 20,493 | -0.02(-0.08%) |
Jan 16, 2018 | 19.40 | 19.41 | 19.33 | 19.33 | 37,890 | -0.02(-0.10%) |
Jan 12, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 19.37 | 19.37 | 19.34 | 19.34 | 4,310 | -0.02(-0.09%) |
Jan 10, 2018 | 19.33 | 19.36 | 6,363 | +0.01(+0.04%) | ||
Jan 09, 2018 | 19.33 | 19.40 | 19.33 | 19.35 | 4,463 | -0.04(-0.20%) |
Jan 08, 2018 | 19.40 | 19.40 | 19.35 | 19.39 | 8,490 | +0.05(+0.23%) |
Jan 05, 2018 | 19.33 | 19.36 | 19.32 | 19.34 | 5,791 | +0.03(+0.17%) |
Jan 04, 2018 | 19.40 | 19.40 | 19.28 | 19.31 | 14,529 | +0.00(+0.00%) |
Jan 03, 2018 | 19.24 | 19.35 | 19.22 | 19.31 | 4,563 | +0.11(+0.57%) |
Jan 02, 2018 | 19.53 | 19.53 | 19.20 | 19.20 | 22,576 | -0.25(-1.29%) |
Dec 29, 2017 | 19.45 | 19.45 | 19.45 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 20.15 | 20.15 | 19.46 | 19.49 | 18,508 | -0.10(-0.53%) |
Dec 27, 2017 | 19.58 | 19.59 | 19.55 | 19.59 | 1,995 | +0.04(+0.23%) |
Dec 26, 2017 | 19.69 | 19.69 | 19.55 | 19.55 | 9,063 | +0.00(+0.00%) |
Dec 22, 2017 | 19.58 | 19.58 | 19.55 | 19.55 | 6,197 | -0.05(-0.24%) |
Dec 21, 2017 | 19.58 | 19.59 | 19.58 | 19.59 | 55,413 | -0.02(-0.11%) |
Dec 20, 2017 | 19.58 | 19.62 | 19.54 | 19.61 | 60,224 | +0.05(+0.27%) |
Dec 19, 2017 | 19.58 | 19.58 | 19.56 | 19.56 | 1,087 | -0.03(-0.16%) |
Dec 18, 2017 | 19.55 | 19.59 | 19.55 | 19.59 | 1,948 | -0.03(-0.16%) |
Dec 15, 2017 | 19.55 | 19.63 | 19.55 | 19.62 | 6,853 | +0.05(+0.28%) |
Dec 14, 2017 | 19.58 | 19.58 | 19.57 | 19.57 | 3,333 | -0.09(-0.44%) |
Dec 13, 2017 | 19.65 | 19.65 | 19.54 | 19.65 | 11,376 | -0.02(-0.12%) |
Dec 12, 2017 | 19.70 | 19.70 | 19.62 | 19.68 | 7,352 | +0.05(+0.28%) |
Dec 11, 2017 | 19.62 | 19.70 | 19.62 | 19.62 | 5,684 | -0.07(-0.36%) |
Dec 08, 2017 | 19.70 | 19.70 | 19.64 | 19.69 | 1,849 | +0.03(+0.16%) |
Dec 07, 2017 | 19.66 | 19.68 | 19.64 | 19.66 | 1,765 | +0.02(+0.09%) |
Dec 06, 2017 | 19.60 | 19.65 | 19.60 | 19.65 | 5,940 | +0.06(+0.31%) |
Dec 05, 2017 | 19.63 | 19.63 | 19.58 | 19.58 | 3,307 | -0.02(-0.12%) |
Dec 04, 2017 | 19.65 | 19.66 | 19.61 | 19.61 | 1,276 | +0.05(+0.25%) |
Dec 01, 2017 | 19.54 | 19.61 | 19.51 | 19.56 | 14,422 | -0.13(-0.68%) |
Nov 30, 2017 | 19.65 | 19.70 | 19.65 | 19.69 | 11,555 | +0.05(+0.27%) |
Nov 29, 2017 | 19.66 | 19.68 | 19.64 | 19.64 | 5,720 | -0.02(-0.12%) |
Nov 28, 2017 | 19.63 | 19.72 | 19.63 | 19.66 | 1,826 | -0.05(-0.28%) |
Nov 27, 2017 | 19.80 | 20.50 | 19.72 | 19.72 | 36,566 | +0.02(+0.08%) |
Nov 24, 2017 | 19.71 | 19.71 | 19.68 | 19.70 | 2,592 | +0.03(+0.16%) |
Nov 22, 2017 | 19.61 | 19.67 | 19.61 | 19.67 | 1,355 | +0.07(+0.36%) |
Nov 21, 2017 | 19.60 | 19.60 | 19.59 | 19.60 | 1,519 | +0.00(+0.00%) |
Nov 20, 2017 | 19.55 | 19.62 | 19.55 | 19.60 | 7,375 | +0.05(+0.28%) |
Nov 17, 2017 | 19.51 | 19.55 | 19.51 | 19.55 | 5,028 | +0.02(+0.12%) |
Nov 16, 2017 | 19.51 | 19.52 | 19.49 | 19.52 | 2,271 | +0.05(+0.28%) |
Nov 15, 2017 | 19.49 | 19.49 | 19.45 | 19.47 | 3,036 | -0.10(-0.52%) |
Nov 14, 2017 | 19.41 | 19.57 | 19.38 | 19.57 | 7,123 | +0.06(+0.32%) |
Nov 13, 2017 | 19.50 | 19.56 | 19.49 | 19.51 | 2,077 | +0.09(+0.44%) |
Nov 10, 2017 | 19.47 | 19.47 | 19.41 | 19.42 | 4,364 | -0.05(-0.24%) |
Nov 09, 2017 | 19.48 | 19.48 | 19.46 | 19.47 | 6,598 | -0.03(-0.16%) |
Nov 08, 2017 | 19.50 | 19.50 | 19.49 | 19.50 | 2,388 | +0.00(+0.00%) |
Nov 07, 2017 | 19.50 | 19.51 | 19.50 | 19.50 | 4,773 | -0.04(-0.20%) |
Nov 06, 2017 | 19.47 | 19.55 | 19.47 | 19.54 | 4,113 | +0.02(+0.10%) |
Nov 03, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 33 | +0.00(+0.00%) |
Nov 02, 2017 | 19.51 | 19.55 | 19.51 | 19.52 | 13,769 | +0.01(+0.04%) |