Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.33 | 20.33 | 20.12 | 20.18 | 3,294 | -0.04(-0.18%) |
Jan 30, 2018 | 20.42 | 20.18 | 20.22 | 3,069 | -0.20(-0.98%) | |
Jan 29, 2018 | 20.43 | 20.45 | 20.42 | 20.42 | 2,614 | -0.08(-0.40%) |
Jan 26, 2018 | 20.44 | 20.50 | 20.42 | 20.50 | 1,310 | +0.01(+0.04%) |
Jan 25, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 159 | -0.00(-0.02%) |
Jan 24, 2018 | 20.65 | 20.65 | 20.42 | 20.49 | 11,795 | +0.09(+0.42%) |
Jan 22, 2018 | 20.41 | 20.41 | 20.41 | 14 | +0.04(+0.18%) | |
Jan 19, 2018 | 20.33 | 20.37 | 20.33 | 20.37 | 905 | +0.18(+0.90%) |
Jan 18, 2018 | 20.21 | 20.24 | 20.18 | 20.19 | 5,501 | -0.09(-0.43%) |
Jan 17, 2018 | 20.24 | 20.28 | 20.24 | 20.28 | 391 | +0.13(+0.66%) |
Jan 16, 2018 | 20.40 | 20.28 | 20.14 | 20.14 | 2,512 | -0.14(-0.67%) |
Jan 12, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.11(+0.54%) | |
Jan 11, 2018 | 19.99 | 20.17 | 19.99 | 20.17 | 11,695 | +0.24(+1.18%) |
Jan 10, 2018 | 19.98 | 20.05 | 19.93 | 17,777 | -0.12(-0.59%) | |
Jan 09, 2018 | 20.05 | 20.06 | 20.03 | 20.05 | 13,423 | +0.10(+0.49%) |
Jan 08, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 299 | +0.07(+0.33%) |
Jan 05, 2018 | 19.87 | 19.92 | 19.87 | 19.89 | 37,166 | +0.02(+0.09%) |
Jan 04, 2018 | 19.87 | 19.88 | 19.84 | 19.87 | 40,820 | +0.05(+0.28%) |
Jan 03, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 505 | +0.11(+0.56%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.04(+0.22%) | |
Dec 28, 2017 | 19.64 | 19.66 | 19.64 | 19.66 | 683 | -0.04(-0.18%) |
Dec 27, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 2,204 | +0.07(+0.36%) |
Dec 26, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 1,282 | +0.01(+0.06%) |
Dec 22, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 1,169 | -0.07(-0.37%) |
Dec 21, 2017 | 19.63 | 19.69 | 19.63 | 19.69 | 1,208 | +0.09(+0.44%) |
Dec 20, 2017 | 19.65 | 19.65 | 19.58 | 19.60 | 8,343 | -0.08(-0.41%) |
Dec 19, 2017 | 19.76 | 19.76 | 19.68 | 19.68 | 5,387 | +0.02(+0.09%) |
Dec 18, 2017 | 19.68 | 19.68 | 19.64 | 19.67 | 9,920 | +0.09(+0.46%) |
Dec 15, 2017 | 19.43 | 19.58 | 19.32 | 19.58 | 8,959 | +0.14(+0.70%) |
Dec 14, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 1,626 | -0.05(-0.23%) |
Dec 13, 2017 | 19.43 | 19.49 | 19.43 | 19.49 | 817 | +0.05(+0.26%) |
Dec 12, 2017 | 19.46 | 19.48 | 19.44 | 19.44 | 1,164 | -0.02(-0.10%) |
Dec 08, 2017 | 19.46 | 19.46 | 19.46 | 0 | +0.07(+0.38%) | |
Dec 07, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 2,702 | +0.01(+0.07%) |
Dec 05, 2017 | 19.37 | 19.37 | 19.37 | 0 | -0.20(-1.02%) | |
Dec 04, 2017 | 19.70 | 19.70 | 19.55 | 19.57 | 7,637 | +0.13(+0.65%) |
Dec 01, 2017 | 19.49 | 19.54 | 19.32 | 19.44 | 4,496 | -0.10(-0.51%) |
Nov 30, 2017 | 19.64 | 19.65 | 19.54 | 19.54 | 22,599 | +0.07(+0.37%) |
Nov 29, 2017 | 19.54 | 19.54 | 19.44 | 19.47 | 10,304 | +0.21(+1.10%) |
Nov 28, 2017 | 19.32 | 19.32 | 19.20 | 19.26 | 2,198 | +0.10(+0.54%) |
Nov 27, 2017 | 19.18 | 19.18 | 19.15 | 19.15 | 481 | -0.02(-0.09%) |
Nov 24, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 221 | -0.01(-0.06%) |
Nov 22, 2017 | 19.21 | 19.21 | 19.18 | 19.18 | 1,232 | +0.01(+0.06%) |
Nov 21, 2017 | 19.16 | 19.17 | 19.15 | 19.17 | 9,882 | +0.13(+0.66%) |
Nov 20, 2017 | 19.02 | 19.05 | 19.02 | 19.04 | 18,412 | +0.08(+0.43%) |
Nov 17, 2017 | 18.91 | 18.99 | 18.89 | 18.96 | 7,821 | +0.04(+0.19%) |
Nov 16, 2017 | 18.86 | 18.95 | 18.86 | 18.93 | 6,959 | +0.16(+0.85%) |
Nov 15, 2017 | 18.80 | 18.80 | 18.72 | 18.77 | 11,417 | -0.07(-0.36%) |
Nov 14, 2017 | 18.83 | 18.84 | 18.83 | 18.83 | 13,819 | +0.01(+0.05%) |
Nov 13, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 297 | -0.01(-0.05%) |
Nov 10, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 3,310 | +0.08(+0.41%) |
Nov 09, 2017 | 18.79 | 18.92 | 18.76 | 18.76 | 18,607 | -0.05(-0.29%) |
Nov 07, 2017 | 18.81 | 18.81 | 18.81 | 0 | -0.17(-0.88%) | |
Nov 06, 2017 | 19.03 | 19.03 | 18.96 | 18.98 | 2,124 | +0.10(+0.53%) |
Nov 03, 2017 | 18.89 | 18.89 | 18.88 | 18.88 | 3,082 | +0.03(+0.14%) |
Nov 02, 2017 | 18.85 | 18.85 | 18.85 | 18.85 | 4,914 | +0.07(+0.39%) |