Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.38 | 20.42 | 20.36 | 20.38 | 4,970 | -0.01(-0.03%) |
Jan 30, 2018 | 20.43 | 20.43 | 20.43 | 20.39 | 1,825 | -0.22(-1.06%) |
Jan 29, 2018 | 20.55 | 20.61 | 20.51 | 20.61 | 1,568 | -0.06(-0.31%) |
Jan 26, 2018 | 20.56 | 20.68 | 20.56 | 20.67 | 15,157 | +0.16(+0.78%) |
Jan 25, 2018 | 20.71 | 20.71 | 20.50 | 20.51 | 8,990 | -0.10(-0.47%) |
Jan 24, 2018 | 20.67 | 20.67 | 20.61 | 20.61 | 2,237 | -0.12(-0.59%) |
Jan 23, 2018 | 20.71 | 20.74 | 20.65 | 20.73 | 17,548 | +0.09(+0.43%) |
Jan 22, 2018 | 20.61 | 20.66 | 20.61 | 20.64 | 3,736 | +0.10(+0.50%) |
Jan 19, 2018 | 20.51 | 20.55 | 20.51 | 20.54 | 2,035 | +0.04(+0.20%) |
Jan 18, 2018 | 20.51 | 20.51 | 20.46 | 20.50 | 5,107 | -0.01(-0.05%) |
Jan 17, 2018 | 20.47 | 20.53 | 20.47 | 20.51 | 1,125 | +0.15(+0.73%) |
Jan 16, 2018 | 20.52 | 20.52 | 20.36 | 20.36 | 12,672 | -0.03(-0.12%) |
Jan 12, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 20.38 | 20.27 | 20.38 | 1,125 | +0.11(+0.52%) | |
Jan 10, 2018 | 20.27 | 20.20 | 20.27 | 18,049 | -0.07(-0.34%) | |
Jan 09, 2018 | 20.30 | 20.36 | 20.30 | 20.34 | 2,225 | +0.04(+0.18%) |
Jan 08, 2018 | 20.26 | 20.31 | 20.25 | 20.31 | 24,926 | +0.09(+0.47%) |
Jan 05, 2018 | 20.19 | 20.21 | 20.18 | 20.21 | 9,359 | +0.02(+0.09%) |
Jan 04, 2018 | 20.18 | 20.21 | 20.18 | 20.19 | 26,298 | +0.00(+0.00%) |
Jan 03, 2018 | 20.26 | 20.26 | 20.19 | 20.19 | 10,234 | -0.02(-0.08%) |
Jan 02, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 514 | +0.03(+0.16%) |
Dec 29, 2017 | 20.18 | 20.18 | 20.18 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 20.17 | 20.18 | 20.16 | 20.18 | 1,424 | +0.01(+0.03%) |
Dec 27, 2017 | 20.12 | 20.18 | 20.12 | 20.18 | 890 | +0.06(+0.30%) |
Dec 26, 2017 | 20.10 | 20.16 | 20.10 | 20.12 | 4,522 | +0.03(+0.17%) |
Dec 22, 2017 | 20.13 | 20.13 | 20.08 | 20.08 | 1,818 | -0.08(-0.38%) |
Dec 21, 2017 | 20.17 | 20.20 | 20.16 | 20.16 | 5,082 | +0.05(+0.24%) |
Dec 20, 2017 | 20.18 | 20.18 | 20.04 | 20.11 | 9,402 | +0.07(+0.37%) |
Dec 19, 2017 | 20.07 | 20.07 | 20.02 | 20.04 | 3,320 | -0.02(-0.11%) |
Dec 18, 2017 | 20.09 | 20.10 | 20.06 | 20.06 | 14,394 | +0.05(+0.26%) |
Dec 15, 2017 | 19.98 | 20.00 | 19.98 | 20.01 | 1,613 | +0.13(+0.65%) |
Dec 14, 2017 | 19.92 | 19.94 | 19.88 | 19.88 | 7,533 | -0.07(-0.35%) |
Dec 13, 2017 | 19.98 | 19.98 | 19.95 | 19.95 | 2,649 | +0.02(+0.10%) |
Dec 12, 2017 | 19.97 | 19.97 | 19.93 | 19.93 | 3,119 | -0.02(-0.10%) |
Dec 11, 2017 | 19.94 | 19.95 | 19.93 | 19.95 | 1,452 | +0.02(+0.10%) |
Dec 08, 2017 | 19.92 | 19.93 | 19.91 | 19.93 | 3,850 | +0.08(+0.42%) |
Dec 07, 2017 | 19.87 | 19.88 | 19.84 | 19.84 | 3,007 | +0.01(+0.04%) |
Dec 06, 2017 | 19.88 | 19.88 | 19.79 | 19.84 | 6,352 | -0.00(-0.02%) |
Dec 05, 2017 | 19.88 | 19.88 | 19.84 | 19.84 | 1,100 | +0.03(+0.13%) |
Dec 04, 2017 | 19.85 | 19.81 | 19.81 | 26,436 | -0.03(-0.17%) | |
Dec 01, 2017 | 19.81 | 19.86 | 19.74 | 19.85 | 7,327 | -0.07(-0.35%) |
Nov 30, 2017 | 19.88 | 19.95 | 19.86 | 19.92 | 15,395 | +0.09(+0.48%) |
Nov 29, 2017 | 19.88 | 19.88 | 19.82 | 19.82 | 8,651 | -0.05(-0.23%) |
Nov 28, 2017 | 19.83 | 19.87 | 19.83 | 19.87 | 1,673 | +0.11(+0.53%) |
Nov 27, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 431 | -0.05(-0.25%) |
Nov 24, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 189 | +0.01(+0.04%) |
Nov 22, 2017 | 19.84 | 19.84 | 19.79 | 19.81 | 1,830 | +0.09(+0.45%) |
Nov 20, 2017 | 19.72 | 19.72 | 19.72 | 63 | +0.09(+0.43%) | |
Nov 17, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 1,222 | -0.03(-0.14%) |
Nov 16, 2017 | 19.67 | 19.67 | 19.66 | 19.66 | 699 | +0.09(+0.47%) |
Nov 15, 2017 | 19.59 | 19.59 | 19.57 | 19.57 | 1,701 | -0.05(-0.27%) |
Nov 13, 2017 | 19.62 | 19.62 | 19.62 | 183 | +0.05(+0.27%) | |
Nov 10, 2017 | 19.56 | 19.57 | 19.56 | 19.57 | 436 | +0.00(+0.00%) |
Nov 09, 2017 | 19.57 | 19.64 | 19.53 | 19.57 | 7,009 | -0.04(-0.22%) |
Nov 08, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 3,046 | -0.04(-0.22%) |
Nov 07, 2017 | 19.66 | 19.66 | 19.66 | 19.66 | 497 | +0.00(+0.00%) |
Nov 06, 2017 | 19.60 | 19.66 | 19.60 | 19.66 | 1,188 | +0.07(+0.36%) |
Nov 03, 2017 | 19.61 | 19.61 | 19.59 | 19.59 | 910 | -0.04(-0.22%) |
Nov 02, 2017 | 19.64 | 19.65 | 19.63 | 19.63 | 7,048 | -0.05(-0.24%) |