Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.04(+0.23%) | |
Dec 28, 2017 | 18.79 | 18.85 | 18.77 | 18.82 | 13,760 | +0.03(+0.16%) |
Dec 27, 2017 | 18.86 | 18.86 | 18.76 | 18.79 | 16,226 | +0.03(+0.16%) |
Dec 26, 2017 | 18.86 | 18.86 | 18.76 | 18.76 | 9,713 | -0.08(-0.44%) |
Dec 22, 2017 | 18.85 | 18.85 | 18.81 | 18.84 | 32,974 | +0.03(+0.19%) |
Dec 21, 2017 | 18.76 | 18.82 | 18.74 | 18.81 | 4,440 | -0.03(-0.17%) |
Dec 20, 2017 | 18.76 | 18.84 | 18.75 | 18.84 | 21,162 | -0.00(-0.02%) |
Dec 19, 2017 | 18.77 | 18.84 | 18.71 | 18.84 | 17,500 | +0.07(+0.35%) |
Dec 18, 2017 | 18.85 | 18.85 | 18.75 | 18.78 | 7,000 | -0.06(-0.31%) |
Dec 15, 2017 | 18.82 | 18.85 | 18.78 | 18.83 | 18,434 | +0.03(+0.14%) |
Dec 14, 2017 | 18.82 | 18.82 | 18.75 | 18.81 | 21,779 | +0.02(+0.10%) |
Dec 13, 2017 | 18.75 | 18.80 | 18.75 | 18.79 | 19,500 | +0.02(+0.09%) |
Dec 12, 2017 | 18.77 | 18.77 | 18.76 | 18.77 | 3,632 | +0.02(+0.09%) |
Dec 11, 2017 | 18.76 | 18.77 | 18.75 | 18.75 | 5,454 | +0.00(+0.01%) |
Dec 08, 2017 | 18.76 | 18.77 | 18.74 | 18.75 | 3,681 | -0.01(-0.07%) |
Dec 07, 2017 | 18.77 | 18.77 | 18.73 | 18.76 | 13,265 | +0.03(+0.15%) |
Dec 06, 2017 | 18.73 | 18.73 | 18.71 | 18.74 | 3,082 | -0.03(-0.18%) |
Dec 05, 2017 | 18.76 | 18.77 | 18.74 | 18.77 | 2,012 | -0.00(-0.01%) |
Dec 04, 2017 | 18.70 | 18.77 | 18.70 | 18.77 | 22,587 | +0.02(+0.10%) |
Dec 01, 2017 | 18.76 | 18.76 | 18.75 | 18.75 | 7,530 | +0.06(+0.33%) |
Nov 30, 2017 | 18.72 | 18.76 | 18.69 | 18.69 | 5,112 | -0.04(-0.20%) |
Nov 29, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 437 | +0.03(+0.15%) |
Nov 28, 2017 | 18.69 | 18.73 | 18.69 | 18.70 | 2,652 | -0.04(-0.20%) |
Nov 27, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 566 | +0.02(+0.09%) |
Nov 22, 2017 | 18.72 | 18.72 | 18.72 | 43 | +0.04(+0.24%) | |
Nov 21, 2017 | 18.71 | 18.73 | 18.68 | 18.68 | 3,970 | -0.04(-0.19%) |
Nov 20, 2017 | 18.70 | 18.72 | 18.70 | 18.71 | 5,256 | +0.00(+0.02%) |
Nov 17, 2017 | 18.70 | 18.72 | 18.67 | 18.71 | 21,637 | -0.01(-0.04%) |
Nov 16, 2017 | 18.69 | 18.73 | 18.67 | 18.72 | 35,692 | +0.05(+0.27%) |
Nov 15, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 5,439 | -0.02(-0.10%) |
Nov 14, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 1,327 | -0.00(-0.01%) |
Nov 13, 2017 | 18.71 | 18.71 | 18.69 | 18.69 | 38,589 | -0.02(-0.11%) |
Nov 10, 2017 | 18.67 | 18.71 | 18.67 | 18.71 | 4,617 | +0.01(+0.08%) |
Nov 09, 2017 | 18.68 | 18.71 | 18.67 | 18.69 | 11,461 | -0.04(-0.21%) |
Nov 08, 2017 | 18.73 | 18.73 | 18.69 | 18.73 | 8,105 | -0.00(-0.02%) |
Nov 07, 2017 | 18.69 | 18.74 | 18.69 | 18.74 | 6,019 | +0.05(+0.29%) |
Nov 06, 2017 | 18.69 | 18.72 | 18.68 | 18.68 | 7,754 | -0.03(-0.15%) |
Nov 03, 2017 | 18.72 | 18.74 | 18.70 | 18.71 | 28,187 | +0.03(+0.17%) |
Nov 02, 2017 | 18.72 | 18.73 | 18.68 | 18.68 | 2,608 | +0.00(+0.02%) |
Nov 01, 2017 | 18.72 | 18.72 | 18.67 | 18.67 | 7,865 | -0.03(-0.14%) |
Oct 31, 2017 | 18.68 | 18.71 | 18.67 | 18.70 | 4,717 | -0.02(-0.08%) |
Oct 30, 2017 | 18.71 | 18.72 | 18.71 | 18.72 | 46,037 | +0.01(+0.06%) |
Oct 27, 2017 | 18.69 | 18.72 | 18.69 | 18.70 | 7,099 | +0.02(+0.10%) |
Oct 26, 2017 | 18.67 | 18.72 | 18.63 | 18.69 | 33,578 | +0.01(+0.04%) |
Oct 25, 2017 | 18.73 | 18.73 | 18.63 | 18.68 | 18,448 | -0.03(-0.19%) |
Oct 24, 2017 | 18.73 | 18.73 | 18.67 | 18.71 | 1,930 | +0.03(+0.18%) |
Oct 23, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 501 | +0.05(+0.29%) |
Oct 20, 2017 | 18.63 | 18.67 | 18.62 | 18.63 | 5,166 | +0.00(+0.02%) |
Oct 19, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 5,171 | -0.01(-0.06%) |
Oct 18, 2017 | 18.63 | 18.68 | 18.63 | 18.63 | 4,698 | +0.01(+0.06%) |
Oct 16, 2017 | 18.62 | 18.62 | 18.62 | 105 | -0.00(-0.03%) | |
Oct 13, 2017 | 18.70 | 18.70 | 18.63 | 18.63 | 6,922 | -0.03(-0.18%) |
Oct 12, 2017 | 18.62 | 18.66 | 18.62 | 18.66 | 3,383 | +0.04(+0.22%) |
Oct 11, 2017 | 18.59 | 18.62 | 18.59 | 18.62 | 8,604 | +0.01(+0.08%) |
Oct 10, 2017 | 18.62 | 18.65 | 18.59 | 18.60 | 3,174 | -0.03(-0.14%) |
Oct 09, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 428 | +0.04(+0.21%) |
Oct 06, 2017 | 18.63 | 18.63 | 18.59 | 18.59 | 3,275 | -0.05(-0.25%) |
Oct 05, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 2,479 | +0.04(+0.21%) |
Oct 04, 2017 | 18.61 | 18.63 | 18.59 | 18.60 | 3,998 | -0.06(-0.35%) |
Oct 03, 2017 | 18.66 | 18.66 | 18.59 | 18.66 | 9,051 | +0.06(+0.34%) |