Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.02 | 19.03 | 19.00 | 19.03 | 2,584 | +0.02(+0.11%) |
Jan 30, 2018 | 19.00 | 19.01 | 18.97 | 19.01 | 3,612 | -0.11(-0.58%) |
Jan 26, 2018 | 19.12 | 19.12 | 19.12 | 16 | -0.01(-0.05%) | |
Jan 25, 2018 | 19.16 | 19.18 | 19.13 | 19.13 | 9,832 | -0.02(-0.10%) |
Jan 24, 2018 | 19.18 | 19.18 | 19.14 | 19.15 | 2,234 | +0.00(+0.00%) |
Jan 23, 2018 | 19.16 | 19.17 | 19.15 | 19.15 | 3,460 | +0.00(+0.00%) |
Jan 22, 2018 | 19.33 | 19.33 | 19.12 | 19.15 | 4,850 | +0.00(+0.00%) |
Jan 19, 2018 | 19.11 | 19.15 | 19.10 | 19.15 | 5,293 | +0.01(+0.05%) |
Jan 18, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 5,380 | -0.02(-0.10%) |
Jan 17, 2018 | 19.16 | 19.20 | 19.16 | 19.16 | 9,190 | -0.02(-0.10%) |
Jan 16, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 2,000 | -0.01(-0.05%) |
Jan 15, 2018 | 19.16 | 19.19 | 19.16 | 19.19 | 1,492 | +0.03(+0.16%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 500 | -0.03(-0.16%) |
Jan 11, 2018 | 19.16 | 19.19 | 19.16 | 19.19 | 3,466 | +0.03(+0.16%) |
Jan 10, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 550 | -0.03(-0.16%) |
Jan 09, 2018 | 19.20 | 19.20 | 19.19 | 19.19 | 1,621 | +0.03(+0.16%) |
Jan 08, 2018 | 19.20 | 19.20 | 19.16 | 19.16 | 1,134 | -0.01(-0.05%) |
Jan 04, 2018 | 19.17 | 19.17 | 19.17 | 57 | -0.02(-0.10%) | |
Jan 03, 2018 | 19.19 | 19.20 | 19.19 | 19.19 | 1,000 | +0.05(+0.26%) |
Jan 02, 2018 | 19.18 | 19.18 | 19.13 | 19.14 | 5,830 | +0.02(+0.10%) |
Dec 28, 2017 | 19.12 | 19.12 | 19.12 | 0 | -0.14(-0.73%) | |
Dec 27, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 300 | +0.06(+0.31%) |
Dec 22, 2017 | 19.23 | 19.23 | 19.20 | 19.20 | 6,684 | +0.00(+0.00%) |
Dec 21, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 3,085 | +0.00(+0.00%) |
Dec 20, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 3,000 | -0.03(-0.16%) |
Dec 19, 2017 | 19.22 | 19.23 | 19.22 | 19.23 | 1,011 | +0.01(+0.05%) |
Dec 18, 2017 | 19.24 | 19.24 | 19.22 | 19.22 | 2,214 | -0.02(-0.10%) |
Dec 15, 2017 | 19.24 | 19.28 | 19.24 | 19.24 | 2,211 | +0.00(+0.00%) |
Dec 14, 2017 | 19.27 | 19.27 | 19.23 | 19.24 | 2,989 | +0.01(+0.05%) |
Dec 13, 2017 | 19.27 | 19.27 | 19.23 | 19.23 | 3,700 | -0.04(-0.21%) |
Dec 12, 2017 | 19.23 | 19.28 | 19.23 | 19.27 | 1,700 | +0.02(+0.10%) |
Dec 11, 2017 | 19.25 | 19.27 | 19.22 | 19.25 | 6,033 | +0.00(+0.00%) |
Dec 08, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,706 | +0.03(+0.16%) |
Dec 07, 2017 | 19.23 | 19.26 | 19.22 | 19.22 | 3,424 | +0.03(+0.16%) |
Dec 06, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 793 | -0.07(-0.36%) |
Dec 05, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 595 | +0.01(+0.05%) |
Dec 04, 2017 | 19.21 | 19.25 | 19.21 | 19.25 | 11,353 | +0.05(+0.26%) |
Dec 01, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 1,300 | -0.03(-0.16%) |
Nov 30, 2017 | 19.28 | 19.28 | 19.23 | 19.23 | 1,225 | -0.05(-0.26%) |
Nov 29, 2017 | 19.23 | 19.28 | 19.23 | 19.28 | 4,680 | -0.04(-0.23%) |
Nov 28, 2017 | 19.23 | 19.32 | 19.23 | 19.32 | 7,600 | +0.02(+0.08%) |
Nov 27, 2017 | 19.35 | 19.36 | 19.31 | 19.31 | 3,581 | -0.05(-0.26%) |
Nov 24, 2017 | 19.39 | 19.39 | 19.36 | 19.36 | 8,794 | -0.09(-0.46%) |
Nov 23, 2017 | 19.29 | 19.45 | 19.29 | 19.45 | 353 | +0.13(+0.67%) |
Nov 22, 2017 | 19.30 | 19.35 | 19.30 | 19.32 | 4,359 | +0.03(+0.16%) |
Nov 21, 2017 | 19.30 | 19.33 | 19.29 | 19.29 | 876 | +0.00(+0.00%) |
Nov 20, 2017 | 19.28 | 19.30 | 19.28 | 19.29 | 4,332 | +0.01(+0.05%) |
Nov 16, 2017 | 19.28 | 19.28 | 19.28 | 74 | +0.13(+0.68%) | |
Nov 15, 2017 | 19.11 | 19.15 | 19.11 | 19.15 | 1,357 | -0.02(-0.10%) |
Nov 14, 2017 | 19.21 | 19.21 | 19.17 | 19.17 | 3,012 | -0.04(-0.21%) |
Nov 13, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 343 | +0.04(+0.21%) |
Nov 10, 2017 | 19.17 | 19.17 | 19.17 | 243 | -0.02(-0.10%) | |
Nov 09, 2017 | 19.24 | 19.24 | 19.18 | 19.19 | 620 | -0.14(-0.72%) |
Nov 08, 2017 | 19.37 | 19.37 | 19.33 | 19.33 | 10,919 | -0.05(-0.26%) |
Nov 07, 2017 | 19.38 | 19.38 | 19.36 | 19.38 | 2,248 | -0.03(-0.15%) |
Nov 06, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 1,412 | +0.00(+0.00%) |
Nov 03, 2017 | 19.40 | 19.41 | 19.40 | 19.41 | 3,241 | +0.02(+0.10%) |
Nov 02, 2017 | 19.42 | 19.42 | 19.38 | 19.39 | 7,676 | -0.04(-0.21%) |