Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 19.22 | 19.22 | 19.21 | 19.22 | 3,690 | +0.07(+0.36%) |
Dec 27, 2017 | 19.14 | 19.16 | 19.14 | 19.15 | 10,973 | +0.09(+0.47%) |
Dec 26, 2017 | 19.06 | 19.09 | 19.06 | 19.06 | 4,257 | +0.04(+0.20%) |
Dec 22, 2017 | 18.97 | 19.03 | 18.97 | 19.03 | 18,898 | +0.05(+0.27%) |
Dec 21, 2017 | 18.88 | 19.00 | 18.88 | 18.98 | 2,394 | +0.06(+0.33%) |
Dec 20, 2017 | 18.88 | 18.92 | 18.88 | 18.91 | 9,131 | -0.04(-0.20%) |
Dec 19, 2017 | 18.88 | 18.95 | 18.88 | 18.95 | 16,545 | +0.03(+0.18%) |
Dec 18, 2017 | 18.94 | 18.94 | 18.92 | 18.92 | 2,760 | +0.11(+0.61%) |
Dec 15, 2017 | 18.77 | 18.80 | 18.75 | 18.80 | 7,772 | +0.03(+0.17%) |
Dec 14, 2017 | 18.78 | 18.78 | 18.77 | 18.77 | 1,683 | -0.03(-0.16%) |
Dec 13, 2017 | 18.80 | 18.80 | 18.79 | 18.80 | 9,448 | +0.09(+0.48%) |
Dec 11, 2017 | 18.72 | 18.72 | 18.72 | 1 | +0.04(+0.20%) | |
Dec 08, 2017 | 18.69 | 18.70 | 18.68 | 18.68 | 4,956 | +0.13(+0.68%) |
Dec 07, 2017 | 18.50 | 18.63 | 18.50 | 18.55 | 4,486 | -0.02(-0.12%) |
Dec 06, 2017 | 18.56 | 18.57 | 18.54 | 18.57 | 4,375 | -0.08(-0.40%) |
Dec 05, 2017 | 18.66 | 18.68 | 18.65 | 18.65 | 2,732 | -0.05(-0.27%) |
Dec 04, 2017 | 18.71 | 18.71 | 18.68 | 18.70 | 5,645 | -0.01(-0.04%) |
Dec 01, 2017 | 18.79 | 18.79 | 18.67 | 18.71 | 4,590 | -0.02(-0.11%) |
Nov 30, 2017 | 18.80 | 18.82 | 18.73 | 18.73 | 6,821 | -0.03(-0.14%) |
Nov 29, 2017 | 18.77 | 18.77 | 18.72 | 18.76 | 7,305 | -0.08(-0.41%) |
Nov 28, 2017 | 18.80 | 18.87 | 18.80 | 18.83 | 25,547 | +0.07(+0.40%) |
Nov 27, 2017 | 18.74 | 18.76 | 18.74 | 18.76 | 5,089 | +0.03(+0.16%) |
Nov 22, 2017 | 18.73 | 18.73 | 18.73 | 33 | +0.13(+0.71%) | |
Nov 20, 2017 | 18.60 | 18.60 | 18.60 | 94 | +0.06(+0.34%) | |
Nov 17, 2017 | 18.50 | 18.54 | 18.50 | 18.54 | 1,972 | -0.07(-0.35%) |
Nov 16, 2017 | 18.59 | 18.60 | 18.57 | 18.60 | 12,310 | +0.14(+0.76%) |
Nov 15, 2017 | 18.40 | 18.46 | 18.40 | 18.46 | 6,741 | -0.04(-0.20%) |
Nov 14, 2017 | 18.51 | 18.52 | 18.50 | 18.50 | 1,409 | -0.11(-0.60%) |
Nov 13, 2017 | 18.56 | 18.61 | 18.56 | 18.61 | 24,153 | -0.07(-0.40%) |
Nov 10, 2017 | 18.70 | 18.71 | 18.69 | 18.69 | 9,703 | -0.12(-0.63%) |
Nov 09, 2017 | 18.72 | 18.80 | 18.72 | 18.80 | 25,337 | +0.09(+0.48%) |
Nov 07, 2017 | 18.72 | 18.72 | 18.72 | 0 | -0.13(-0.67%) | |
Nov 06, 2017 | 18.80 | 18.84 | 18.80 | 18.84 | 6,733 | +0.07(+0.35%) |
Nov 03, 2017 | 18.77 | 18.81 | 18.72 | 18.78 | 4,583 | -0.01(-0.07%) |
Nov 02, 2017 | 18.79 | 18.79 | 18.78 | 18.79 | 894 | +0.01(+0.06%) |
Nov 01, 2017 | 18.80 | 18.80 | 18.78 | 18.78 | 3,561 | +0.06(+0.31%) |
Oct 31, 2017 | 18.73 | 18.75 | 18.66 | 18.72 | 3,210 | +0.03(+0.18%) |
Oct 30, 2017 | 18.67 | 18.76 | 18.66 | 18.69 | 8,091 | +0.01(+0.08%) |
Oct 27, 2017 | 18.53 | 18.67 | 18.53 | 18.67 | 3,807 | +0.09(+0.48%) |
Oct 26, 2017 | 18.66 | 18.67 | 18.58 | 18.58 | 7,573 | -0.11(-0.57%) |
Oct 25, 2017 | 18.66 | 18.72 | 18.64 | 18.69 | 10,747 | -0.15(-0.81%) |
Oct 24, 2017 | 18.78 | 18.86 | 18.78 | 18.84 | 12,153 | +0.02(+0.09%) |
Oct 23, 2017 | 18.92 | 18.92 | 18.82 | 18.82 | 7,269 | -0.07(-0.35%) |
Oct 20, 2017 | 18.86 | 18.89 | 18.86 | 18.89 | 431 | +0.03(+0.14%) |
Oct 19, 2017 | 18.85 | 18.89 | 18.84 | 18.86 | 4,652 | -0.07(-0.38%) |
Oct 18, 2017 | 18.90 | 18.95 | 18.88 | 18.94 | 8,824 | +0.12(+0.62%) |
Oct 17, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 1,601 | -0.14(-0.76%) |
Oct 16, 2017 | 18.98 | 18.98 | 18.96 | 18.96 | 1,805 | +0.00(+0.01%) |
Oct 13, 2017 | 19.04 | 19.04 | 18.96 | 18.96 | 4,640 | +0.06(+0.33%) |
Oct 12, 2017 | 18.87 | 18.92 | 18.87 | 18.90 | 12,345 | +0.01(+0.06%) |
Oct 11, 2017 | 18.86 | 18.89 | 18.82 | 18.89 | 2,242 | +0.07(+0.36%) |
Oct 10, 2017 | 18.84 | 18.84 | 18.80 | 18.82 | 2,897 | +0.16(+0.85%) |
Oct 09, 2017 | 18.69 | 18.69 | 18.65 | 18.66 | 8,201 | -0.01(-0.05%) |
Oct 06, 2017 | 18.65 | 18.69 | 18.65 | 18.67 | 12,175 | -0.05(-0.28%) |
Oct 05, 2017 | 18.75 | 18.75 | 18.70 | 18.72 | 1,502 | -0.03(-0.16%) |
Oct 04, 2017 | 18.74 | 18.77 | 18.74 | 18.75 | 4,546 | +0.00(+0.00%) |
Oct 03, 2017 | 18.75 | 18.82 | 18.74 | 18.75 | 48,885 | +0.04(+0.24%) |