Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.17 | 19.17 | 19.17 | 0 | -0.05(-0.25%) | |
Dec 28, 2017 | 19.19 | 19.25 | 19.17 | 19.21 | 22,199 | -0.06(-0.34%) |
Dec 27, 2017 | 19.24 | 19.28 | 19.22 | 19.28 | 9,249 | +0.05(+0.25%) |
Dec 26, 2017 | 19.17 | 19.24 | 19.17 | 19.23 | 5,989 | +0.11(+0.60%) |
Dec 22, 2017 | 19.17 | 19.21 | 19.12 | 19.12 | 22,814 | +0.00(+0.00%) |
Dec 21, 2017 | 19.17 | 19.17 | 19.12 | 19.12 | 15,923 | -0.08(-0.44%) |
Dec 20, 2017 | 19.18 | 19.20 | 19.18 | 19.20 | 12,263 | +0.02(+0.13%) |
Dec 19, 2017 | 19.21 | 19.23 | 19.17 | 19.18 | 91,307 | -0.03(-0.17%) |
Dec 18, 2017 | 19.26 | 19.27 | 19.21 | 19.21 | 42,198 | +0.01(+0.04%) |
Dec 15, 2017 | 19.26 | 19.26 | 19.19 | 19.20 | 3,657 | -0.06(-0.34%) |
Dec 14, 2017 | 19.25 | 19.27 | 19.24 | 19.27 | 5,427 | +0.04(+0.21%) |
Dec 13, 2017 | 19.25 | 19.25 | 19.20 | 19.23 | 13,294 | +0.02(+0.13%) |
Dec 12, 2017 | 19.21 | 19.22 | 19.18 | 19.20 | 19,185 | -0.01(-0.07%) |
Dec 11, 2017 | 19.21 | 19.23 | 19.21 | 19.21 | 14,420 | +0.01(+0.07%) |
Dec 08, 2017 | 19.27 | 19.27 | 19.20 | 19.20 | 13,710 | -0.05(-0.26%) |
Dec 07, 2017 | 19.24 | 19.28 | 19.23 | 19.25 | 11,569 | +0.02(+0.09%) |
Dec 06, 2017 | 19.27 | 19.28 | 19.23 | 19.23 | 21,777 | +0.00(+0.00%) |
Dec 05, 2017 | 19.23 | 19.23 | 19.22 | 19.23 | 1,310 | +0.00(+0.00%) |
Dec 01, 2017 | 19.23 | 19.23 | 19.23 | 0 | -0.01(-0.06%) | |
Nov 30, 2017 | 19.22 | 19.25 | 19.22 | 19.25 | 15,818 | +0.01(+0.04%) |
Nov 29, 2017 | 19.19 | 19.24 | 19.19 | 19.24 | 5,354 | -0.04(-0.21%) |
Nov 28, 2017 | 19.25 | 19.29 | 19.21 | 19.28 | 14,345 | +0.02(+0.13%) |
Nov 27, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,386 | +0.04(+0.21%) |
Nov 24, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 2,349 | +0.00(+0.00%) |
Nov 22, 2017 | 19.24 | 19.26 | 19.21 | 19.21 | 10,086 | -0.05(-0.25%) |
Nov 21, 2017 | 19.23 | 19.26 | 19.20 | 19.26 | 14,526 | +0.06(+0.34%) |
Nov 20, 2017 | 19.23 | 19.25 | 19.17 | 19.20 | 52,080 | -0.02(-0.08%) |
Nov 17, 2017 | 19.28 | 19.28 | 19.21 | 19.21 | 11,214 | -0.06(-0.34%) |
Nov 16, 2017 | 19.27 | 19.30 | 19.24 | 19.28 | 17,285 | +0.01(+0.04%) |
Nov 15, 2017 | 19.22 | 19.27 | 19.22 | 19.27 | 2,683 | +0.03(+0.16%) |
Nov 14, 2017 | 19.25 | 19.25 | 19.24 | 19.24 | 7,666 | -0.01(-0.03%) |
Nov 13, 2017 | 19.22 | 19.25 | 19.22 | 19.25 | 2,270 | +0.03(+0.17%) |
Nov 10, 2017 | 19.24 | 19.25 | 19.21 | 19.21 | 15,647 | -0.00(-0.00%) |
Nov 09, 2017 | 19.22 | 19.28 | 19.21 | 19.21 | 8,993 | -0.03(-0.17%) |
Nov 08, 2017 | 19.27 | 19.28 | 19.25 | 19.25 | 5,209 | -0.02(-0.08%) |
Nov 07, 2017 | 19.26 | 19.30 | 19.25 | 19.26 | 21,008 | -0.06(-0.33%) |
Nov 06, 2017 | 19.30 | 19.36 | 19.30 | 19.33 | 1,806 | +0.03(+0.17%) |
Nov 03, 2017 | 19.29 | 19.30 | 19.27 | 19.30 | 7,476 | +0.04(+0.21%) |
Nov 02, 2017 | 19.26 | 19.26 | 19.25 | 19.25 | 1,288 | +0.03(+0.17%) |
Nov 01, 2017 | 19.20 | 19.29 | 19.20 | 19.22 | 6,542 | +0.01(+0.07%) |
Oct 31, 2017 | 19.19 | 19.22 | 19.19 | 19.21 | 2,657 | -0.01(-0.04%) |
Oct 30, 2017 | 19.22 | 19.31 | 19.21 | 19.22 | 20,541 | +0.02(+0.13%) |
Oct 27, 2017 | 19.17 | 19.23 | 19.17 | 19.19 | 6,755 | +0.02(+0.13%) |
Oct 26, 2017 | 19.25 | 19.25 | 19.17 | 19.17 | 373 | -0.02(-0.10%) |
Oct 25, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 30,988 | -0.07(-0.36%) |
Oct 24, 2017 | 19.24 | 19.26 | 19.23 | 19.26 | 2,625 | +0.02(+0.08%) |
Oct 23, 2017 | 19.23 | 19.26 | 19.23 | 19.24 | 8,696 | +0.00(+0.02%) |
Oct 20, 2017 | 19.23 | 19.29 | 19.22 | 19.24 | 3,237 | -0.02(-0.10%) |
Oct 19, 2017 | 19.25 | 19.27 | 19.25 | 19.26 | 1,769 | -0.02(-0.08%) |
Oct 18, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 288 | -0.01(-0.03%) |
Oct 17, 2017 | 19.30 | 19.30 | 19.27 | 19.28 | 1,902 | +0.00(+0.00%) |
Oct 16, 2017 | 19.29 | 19.29 | 19.27 | 19.28 | 5,079 | -0.01(-0.06%) |
Oct 13, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 169 | +0.00(+0.00%) |
Oct 12, 2017 | 19.30 | 19.30 | 19.29 | 19.29 | 5,322 | +0.01(+0.06%) |
Oct 11, 2017 | 19.31 | 19.31 | 19.28 | 19.28 | 2,068 | +0.03(+0.15%) |
Oct 10, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 1,773 | -0.04(-0.18%) |
Oct 09, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 941 | -0.02(-0.08%) |
Oct 05, 2017 | 19.30 | 19.30 | 19.30 | 8 | -0.03(-0.15%) | |
Oct 04, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 1,867 | +0.04(+0.19%) |
Oct 03, 2017 | 19.28 | 19.29 | 19.28 | 19.29 | 892 | +0.02(+0.09%) |