Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.62 | 19.63 | 19.50 | 19.59 | 124,025 | +0.02(+0.10%) |
Nov 29, 2017 | 19.52 | 19.59 | 19.46 | 19.57 | 114,778 | +0.03(+0.14%) |
Nov 28, 2017 | 19.68 | 19.68 | 19.47 | 19.54 | 159,470 | -0.09(-0.44%) |
Nov 27, 2017 | 19.73 | 19.73 | 19.63 | 19.63 | 95,920 | -0.08(-0.40%) |
Nov 24, 2017 | 19.70 | 19.73 | 19.66 | 19.70 | 29,135 | +0.05(+0.28%) |
Nov 22, 2017 | 19.72 | 19.72 | 19.60 | 19.65 | 142,674 | -0.05(-0.24%) |
Nov 21, 2017 | 19.60 | 19.70 | 19.60 | 19.70 | 110,870 | +0.16(+0.80%) |
Nov 20, 2017 | 19.71 | 19.71 | 19.54 | 19.54 | 116,430 | -0.06(-0.32%) |
Nov 17, 2017 | 19.73 | 19.74 | 19.58 | 19.60 | 90,427 | -0.08(-0.40%) |
Nov 16, 2017 | 19.58 | 19.71 | 19.55 | 19.68 | 76,703 | +0.10(+0.52%) |
Nov 15, 2017 | 19.72 | 19.72 | 19.56 | 19.58 | 76,775 | -0.13(-0.64%) |
Nov 14, 2017 | 19.71 | 19.77 | 19.68 | 19.70 | 117,771 | -0.04(-0.20%) |
Nov 13, 2017 | 19.86 | 19.86 | 19.69 | 19.74 | 116,747 | +0.06(+0.32%) |
Nov 10, 2017 | 19.62 | 19.74 | 19.62 | 19.68 | 109,039 | +0.03(+0.16%) |
Nov 09, 2017 | 19.62 | 19.79 | 19.60 | 19.65 | 153,620 | +0.02(+0.12%) |
Nov 08, 2017 | 19.56 | 19.70 | 19.56 | 19.63 | 187,562 | +0.06(+0.32%) |
Nov 07, 2017 | 19.42 | 19.59 | 19.42 | 19.56 | 148,501 | +0.14(+0.71%) |
Nov 06, 2017 | 19.22 | 19.45 | 19.22 | 19.42 | 103,957 | +0.25(+1.28%) |
Nov 03, 2017 | 19.15 | 19.23 | 19.03 | 19.18 | 248,818 | -0.02(-0.12%) |
Nov 02, 2017 | 19.08 | 19.30 | 19.08 | 19.20 | 110,168 | +0.17(+0.91%) |
Nov 01, 2017 | 19.14 | 19.15 | 19.02 | 19.03 | 408,480 | -0.03(-0.16%) |
Oct 31, 2017 | 19.16 | 19.16 | 18.87 | 19.06 | 123,633 | +0.04(+0.21%) |
Oct 30, 2017 | 19.09 | 18.94 | 19.02 | 192,929 | +0.07(+0.37%) | |
Oct 27, 2017 | 18.92 | 19.00 | 18.78 | 18.95 | 135,581 | +0.06(+0.33%) |
Oct 26, 2017 | 19.01 | 19.01 | 18.82 | 18.89 | 92,723 | -0.09(-0.45%) |
Oct 25, 2017 | 19.00 | 19.03 | 18.87 | 18.98 | 210,600 | -0.06(-0.33%) |
Oct 24, 2017 | 19.12 | 19.18 | 18.97 | 19.04 | 82,216 | -0.09(-0.49%) |
Oct 23, 2017 | 19.25 | 19.25 | 19.12 | 19.13 | 201,411 | -0.09(-0.45%) |
Oct 20, 2017 | 19.31 | 19.31 | 19.16 | 19.22 | 86,591 | -0.08(-0.41%) |
Oct 19, 2017 | 19.30 | 19.36 | 19.20 | 19.30 | 100,867 | -0.02(-0.08%) |
Oct 18, 2017 | 19.34 | 19.37 | 19.28 | 19.31 | 89,857 | -0.05(-0.28%) |
Oct 17, 2017 | 19.34 | 19.37 | 19.30 | 19.37 | 78,729 | +0.04(+0.20%) |
Oct 16, 2017 | 19.44 | 19.46 | 19.32 | 19.33 | 101,576 | -0.09(-0.48%) |
Oct 13, 2017 | 19.43 | 19.46 | 19.36 | 19.42 | 74,045 | +0.05(+0.28%) |
Oct 12, 2017 | 19.27 | 19.38 | 19.25 | 19.37 | 71,604 | +0.13(+0.69%) |
Oct 11, 2017 | 19.22 | 19.29 | 19.22 | 19.23 | 172,166 | +0.05(+0.24%) |
Oct 10, 2017 | 19.19 | 19.30 | 19.13 | 19.19 | 85,831 | +0.05(+0.25%) |
Oct 09, 2017 | 19.12 | 19.18 | 19.03 | 19.14 | 80,252 | +0.03(+0.16%) |
Oct 06, 2017 | 19.16 | 19.16 | 18.97 | 19.11 | 100,393 | -0.08(-0.41%) |
Oct 05, 2017 | 19.12 | 19.25 | 19.09 | 19.19 | 159,779 | +0.10(+0.53%) |
Oct 04, 2017 | 18.98 | 19.11 | 18.94 | 19.09 | 120,834 | +0.12(+0.62%) |
Oct 03, 2017 | 18.98 | 19.00 | 18.93 | 18.97 | 125,574 | +0.00(+0.00%) |
Oct 02, 2017 | 19.02 | 19.09 | 18.96 | 18.97 | 1,314,761 | -0.04(-0.19%) |
Sep 29, 2017 | 18.99 | 19.02 | 18.92 | 19.00 | 264,147 | +0.02(+0.10%) |
Sep 28, 2017 | 18.83 | 18.99 | 18.82 | 18.98 | 105,399 | +0.13(+0.71%) |
Sep 27, 2017 | 18.79 | 18.85 | 113,138 | -0.16(-0.82%) | ||
Sep 26, 2017 | 19.04 | 19.05 | 18.98 | 19.01 | 331,884 | +0.01(+0.04%) |
Sep 25, 2017 | 18.90 | 19.05 | 18.90 | 19.00 | 72,410 | +0.10(+0.54%) |
Sep 22, 2017 | 19.06 | 19.06 | 18.88 | 18.90 | 142,964 | -0.12(-0.62%) |
Sep 21, 2017 | 19.08 | 19.17 | 18.76 | 19.01 | 102,325 | -0.06(-0.33%) |
Sep 20, 2017 | 19.12 | 19.19 | 18.98 | 19.08 | 101,025 | -0.02(-0.08%) |
Sep 19, 2017 | 19.39 | 19.39 | 19.08 | 19.09 | 183,071 | -0.49(-2.48%) |
Sep 18, 2017 | 19.35 | 19.58 | 19.23 | 19.58 | 164,940 | +0.23(+1.17%) |
Sep 15, 2017 | 19.30 | 19.35 | 19.19 | 19.35 | 121,719 | +0.05(+0.25%) |
Sep 14, 2017 | 19.37 | 19.37 | 19.11 | 19.30 | 83,853 | +0.12(+0.61%) |
Sep 13, 2017 | 19.25 | 19.26 | 19.12 | 19.19 | 252,003 | -0.06(-0.32%) |
Sep 12, 2017 | 19.43 | 19.44 | 19.16 | 19.25 | 225,818 | -0.18(-0.92%) |
Sep 11, 2017 | 19.35 | 19.46 | 19.35 | 19.43 | 99,067 | +0.13(+0.68%) |
Sep 08, 2017 | 19.26 | 19.35 | 19.20 | 19.30 | 74,678 | +0.02(+0.12%) |
Sep 07, 2017 | 19.18 | 19.32 | 19.15 | 19.27 | 102,342 | +0.09(+0.45%) |
Sep 06, 2017 | 19.17 | 19.27 | 19.14 | 19.19 | 94,436 | +0.05(+0.24%) |
Sep 05, 2017 | 19.20 | 19.23 | 19.03 | 19.14 | 257,684 | -0.04(-0.20%) |