Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.16 | 19.16 | 19.16 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 19.15 | 19.15 | 19.12 | 19.14 | 25,478 | -0.06(-0.31%) |
Dec 27, 2017 | 19.19 | 19.20 | 19.19 | 19.20 | 11,023 | +0.02(+0.10%) |
Dec 22, 2017 | 19.16 | 19.20 | 19.15 | 19.18 | 85,249 | +0.00(+0.00%) |
Dec 21, 2017 | 19.18 | 19.18 | 19.16 | 19.18 | 20,016 | +0.00(+0.00%) |
Dec 20, 2017 | 19.19 | 19.21 | 19.18 | 19.18 | 15,726 | -0.04(-0.21%) |
Dec 19, 2017 | 19.21 | 19.23 | 19.19 | 19.22 | 20,188 | +0.00(+0.00%) |
Dec 18, 2017 | 19.23 | 19.25 | 19.22 | 19.22 | 31,720 | -0.01(-0.05%) |
Dec 15, 2017 | 19.24 | 19.25 | 19.23 | 19.23 | 58,912 | -0.01(-0.05%) |
Dec 14, 2017 | 19.25 | 19.26 | 19.22 | 19.24 | 41,635 | -0.03(-0.16%) |
Dec 13, 2017 | 19.23 | 19.27 | 19.22 | 19.27 | 30,399 | +0.02(+0.10%) |
Dec 12, 2017 | 19.26 | 19.26 | 19.23 | 19.25 | 42,309 | +0.01(+0.05%) |
Dec 11, 2017 | 19.25 | 19.26 | 19.24 | 19.24 | 30,088 | -0.02(-0.10%) |
Dec 08, 2017 | 19.25 | 19.26 | 19.24 | 19.26 | 13,487 | +0.03(+0.16%) |
Dec 07, 2017 | 19.24 | 19.25 | 19.23 | 19.23 | 8,810 | -0.04(-0.21%) |
Dec 06, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 13,255 | +0.04(+0.21%) |
Dec 05, 2017 | 19.19 | 19.23 | 19.19 | 19.23 | 54,046 | +0.02(+0.10%) |
Dec 04, 2017 | 19.20 | 19.21 | 19.19 | 19.21 | 66,187 | +0.00(+0.00%) |
Dec 01, 2017 | 19.25 | 19.26 | 19.21 | 19.21 | 80,622 | -0.06(-0.31%) |
Nov 30, 2017 | 19.26 | 19.27 | 19.25 | 19.27 | 26,644 | +0.01(+0.05%) |
Nov 29, 2017 | 19.26 | 19.27 | 19.26 | 19.26 | 8,875 | -0.01(-0.05%) |
Nov 28, 2017 | 19.28 | 19.29 | 19.26 | 19.27 | 22,534 | +0.00(+0.00%) |
Nov 27, 2017 | 19.28 | 19.28 | 19.25 | 19.27 | 23,252 | +0.02(+0.10%) |
Nov 24, 2017 | 19.26 | 19.26 | 19.24 | 19.25 | 13,764 | -0.01(-0.05%) |
Nov 23, 2017 | 19.25 | 19.27 | 19.23 | 19.26 | 17,353 | +0.04(+0.21%) |
Nov 22, 2017 | 19.26 | 19.26 | 19.22 | 19.22 | 17,227 | -0.07(-0.36%) |
Nov 21, 2017 | 19.27 | 19.30 | 19.26 | 19.29 | 30,886 | +0.00(+0.00%) |
Nov 20, 2017 | 19.27 | 19.29 | 19.26 | 19.29 | 11,912 | +0.03(+0.16%) |
Nov 17, 2017 | 19.27 | 19.30 | 19.26 | 19.26 | 115,397 | -0.01(-0.05%) |
Nov 16, 2017 | 19.26 | 19.28 | 19.26 | 19.27 | 6,340 | -0.02(-0.10%) |
Nov 15, 2017 | 19.30 | 19.30 | 19.26 | 19.29 | 5,986 | +0.03(+0.16%) |
Nov 14, 2017 | 19.26 | 19.28 | 19.25 | 19.26 | 24,949 | -0.04(-0.21%) |
Nov 13, 2017 | 19.29 | 19.32 | 19.27 | 19.30 | 12,874 | +0.04(+0.21%) |
Nov 10, 2017 | 19.28 | 19.30 | 19.26 | 19.26 | 5,980 | -0.02(-0.10%) |
Nov 09, 2017 | 19.28 | 19.28 | 19.26 | 19.28 | 5,641 | -0.02(-0.10%) |
Nov 08, 2017 | 19.30 | 19.30 | 19.27 | 19.30 | 16,664 | +0.01(+0.05%) |
Nov 07, 2017 | 19.30 | 19.31 | 19.28 | 19.29 | 10,662 | +0.00(+0.00%) |
Nov 06, 2017 | 19.27 | 19.29 | 19.27 | 19.29 | 19,403 | +0.04(+0.21%) |
Nov 03, 2017 | 19.26 | 19.26 | 19.25 | 19.25 | 30,658 | -0.01(-0.05%) |
Nov 02, 2017 | 19.28 | 19.28 | 19.25 | 19.26 | 18,073 | -0.03(-0.16%) |
Nov 01, 2017 | 19.27 | 19.29 | 19.27 | 19.29 | 96,125 | +0.02(+0.10%) |
Oct 31, 2017 | 19.28 | 19.30 | 19.27 | 19.27 | 15,131 | +0.01(+0.05%) |
Oct 30, 2017 | 19.27 | 19.28 | 19.25 | 19.26 | 28,414 | +0.01(+0.05%) |
Oct 27, 2017 | 19.25 | 19.25 | 19.23 | 19.25 | 9,152 | +0.02(+0.10%) |
Oct 26, 2017 | 19.25 | 19.25 | 19.22 | 19.23 | 77,747 | -0.01(-0.05%) |
Oct 25, 2017 | 19.22 | 19.24 | 19.21 | 19.24 | 11,631 | -0.03(-0.16%) |
Oct 24, 2017 | 19.26 | 19.27 | 19.25 | 19.27 | 26,552 | +0.00(+0.00%) |
Oct 23, 2017 | 19.27 | 19.27 | 19.25 | 19.27 | 15,542 | +0.04(+0.21%) |
Oct 20, 2017 | 19.28 | 19.28 | 19.23 | 19.23 | 17,685 | -0.03(-0.16%) |
Oct 19, 2017 | 19.24 | 19.26 | 19.24 | 19.26 | 38,793 | +0.01(+0.05%) |
Oct 18, 2017 | 19.22 | 19.25 | 19.22 | 19.25 | 5,238 | +0.01(+0.05%) |
Oct 17, 2017 | 19.25 | 19.25 | 19.22 | 19.24 | 6,742 | +0.02(+0.10%) |
Oct 16, 2017 | 19.24 | 19.24 | 19.22 | 19.22 | 41,213 | +0.01(+0.05%) |
Oct 13, 2017 | 19.22 | 19.24 | 19.21 | 19.21 | 22,729 | +0.00(+0.00%) |
Oct 12, 2017 | 19.19 | 19.21 | 19.18 | 19.21 | 21,768 | +0.00(+0.00%) |
Oct 11, 2017 | 19.19 | 19.21 | 19.18 | 19.21 | 23,302 | +0.01(+0.05%) |
Oct 10, 2017 | 19.20 | 19.20 | 19.17 | 19.20 | 23,895 | +0.04(+0.21%) |
Oct 06, 2017 | 19.17 | 19.20 | 19.16 | 19.16 | 36,182 | -0.02(-0.10%) |
Oct 05, 2017 | 19.18 | 19.19 | 19.17 | 19.18 | 11,250 | +0.00(+0.00%) |
Oct 04, 2017 | 19.18 | 19.19 | 19.16 | 19.18 | 9,678 | +0.01(+0.05%) |
Oct 03, 2017 | 19.17 | 19.20 | 19.17 | 19.17 | 21,478 | -0.02(-0.10%) |