Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.27 | 19.37 | 19.27 | 19.32 | 35,216 | +0.00(+0.00%) |
Nov 29, 2017 | 19.31 | 19.33 | 19.28 | 19.32 | 33,622 | +0.03(+0.15%) |
Nov 28, 2017 | 19.35 | 19.37 | 19.29 | 19.29 | 22,000 | -0.06(-0.30%) |
Nov 27, 2017 | 19.41 | 19.42 | 19.35 | 19.35 | 6,353 | -0.04(-0.20%) |
Nov 24, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 9,744 | -0.08(-0.39%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.39 | 19.46 | 6,321 | +0.03(+0.14%) |
Nov 21, 2017 | 19.48 | 19.48 | 19.43 | 19.43 | 12,490 | -0.01(-0.06%) |
Nov 20, 2017 | 19.48 | 19.51 | 19.43 | 19.44 | 35,576 | -0.06(-0.29%) |
Nov 17, 2017 | 19.49 | 19.52 | 19.47 | 19.50 | 19,027 | +0.04(+0.20%) |
Nov 16, 2017 | 19.52 | 19.52 | 19.46 | 19.46 | 18,533 | -0.02(-0.12%) |
Nov 15, 2017 | 19.52 | 19.54 | 19.48 | 19.49 | 23,435 | +0.01(+0.07%) |
Nov 14, 2017 | 19.49 | 19.52 | 19.44 | 19.47 | 101,131 | +0.02(+0.10%) |
Nov 13, 2017 | 19.47 | 19.54 | 19.45 | 19.45 | 21,470 | -0.02(-0.11%) |
Nov 10, 2017 | 19.51 | 19.54 | 19.46 | 19.47 | 39,734 | -0.07(-0.34%) |
Nov 09, 2017 | 19.60 | 19.60 | 19.54 | 19.54 | 34,597 | -0.04(-0.19%) |
Nov 08, 2017 | 19.61 | 19.64 | 19.57 | 19.58 | 8,524 | +0.04(+0.19%) |
Nov 07, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 18,211 | +0.08(+0.40%) |
Nov 06, 2017 | 19.44 | 19.48 | 19.42 | 19.46 | 104,424 | +0.06(+0.30%) |
Nov 03, 2017 | 19.40 | 19.47 | 19.34 | 19.40 | 72,061 | +0.01(+0.05%) |
Nov 02, 2017 | 19.34 | 19.40 | 19.34 | 19.39 | 11,089 | +0.03(+0.15%) |
Nov 01, 2017 | 19.31 | 19.36 | 19.31 | 19.36 | 53,506 | +0.02(+0.09%) |
Oct 31, 2017 | 19.37 | 19.37 | 19.32 | 19.35 | 10,256 | +0.01(+0.05%) |
Oct 30, 2017 | 19.38 | 19.32 | 19.34 | 8,864 | +0.00(+0.00%) | |
Oct 27, 2017 | 19.28 | 19.34 | 19.27 | 19.34 | 28,572 | +0.01(+0.05%) |
Oct 26, 2017 | 19.37 | 19.37 | 19.27 | 19.33 | 60,671 | +0.01(+0.05%) |
Oct 25, 2017 | 19.35 | 19.38 | 19.32 | 19.32 | 49,204 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 25,278 | +0.01(+0.04%) |
Oct 23, 2017 | 19.46 | 19.46 | 19.35 | 19.39 | 44,278 | +0.02(+0.11%) |
Oct 20, 2017 | 19.42 | 19.44 | 19.35 | 19.37 | 125,675 | -0.15(-0.79%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.48 | 19.52 | 18,661 | +0.04(+0.20%) |
Oct 18, 2017 | 19.52 | 19.52 | 19.47 | 19.48 | 29,315 | +0.01(+0.05%) |
Oct 17, 2017 | 19.42 | 19.52 | 19.42 | 19.47 | 27,595 | +0.08(+0.40%) |
Oct 16, 2017 | 19.39 | 19.40 | 19.37 | 19.39 | 12,043 | +0.01(+0.06%) |
Oct 13, 2017 | 19.34 | 19.39 | 19.34 | 19.38 | 11,360 | +0.05(+0.24%) |
Oct 12, 2017 | 19.34 | 19.35 | 19.31 | 19.34 | 17,949 | +0.06(+0.30%) |
Oct 11, 2017 | 19.30 | 19.32 | 19.24 | 19.28 | 75,936 | +0.00(+0.00%) |
Oct 10, 2017 | 19.21 | 19.32 | 19.21 | 19.28 | 187,611 | +0.08(+0.40%) |
Oct 09, 2017 | 19.23 | 19.24 | 19.20 | 19.20 | 17,031 | +0.00(+0.01%) |
Oct 06, 2017 | 19.20 | 19.21 | 19.16 | 19.20 | 7,352 | -0.02(-0.11%) |
Oct 05, 2017 | 19.24 | 19.24 | 19.19 | 19.22 | 22,542 | -0.01(-0.05%) |
Oct 04, 2017 | 19.23 | 19.25 | 19.19 | 19.23 | 24,597 | +0.00(+0.00%) |
Oct 03, 2017 | 19.18 | 19.24 | 19.18 | 19.23 | 8,595 | +0.02(+0.10%) |
Oct 02, 2017 | 19.21 | 19.22 | 19.15 | 19.21 | 61,449 | +0.04(+0.19%) |
Sep 29, 2017 | 19.20 | 19.20 | 19.16 | 19.18 | 6,571 | +0.04(+0.20%) |
Sep 28, 2017 | 19.15 | 19.18 | 19.13 | 19.14 | 19,090 | -0.03(-0.15%) |
Sep 27, 2017 | 19.18 | 19.23 | 19.17 | 19.17 | 76,231 | -0.07(-0.35%) |
Sep 26, 2017 | 19.28 | 19.28 | 19.23 | 19.23 | 3,239 | -0.05(-0.25%) |
Sep 25, 2017 | 19.28 | 19.31 | 19.25 | 19.28 | 40,788 | +0.04(+0.19%) |
Sep 22, 2017 | 19.23 | 19.29 | 19.23 | 19.24 | 13,206 | +0.02(+0.11%) |
Sep 21, 2017 | 19.22 | 19.28 | 19.21 | 19.22 | 8,250 | +0.01(+0.05%) |
Sep 20, 2017 | 19.29 | 19.29 | 19.20 | 19.21 | 55,311 | -0.04(-0.20%) |
Sep 19, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 17,798 | +0.00(+0.00%) |
Sep 18, 2017 | 19.28 | 19.28 | 19.24 | 19.25 | 41,430 | -0.01(-0.05%) |
Sep 15, 2017 | 19.27 | 19.27 | 19.25 | 19.26 | 19,133 | -0.04(-0.20%) |
Sep 14, 2017 | 19.30 | 19.31 | 19.27 | 19.30 | 31,329 | +0.00(+0.02%) |
Sep 13, 2017 | 19.29 | 19.33 | 19.29 | 19.30 | 19,209 | +0.01(+0.03%) |
Sep 12, 2017 | 19.36 | 19.36 | 19.29 | 19.29 | 7,165 | -0.03(-0.15%) |
Sep 11, 2017 | 19.39 | 19.39 | 19.31 | 19.32 | 13,198 | -0.03(-0.15%) |
Sep 08, 2017 | 19.36 | 19.41 | 19.35 | 19.35 | 13,107 | -0.03(-0.17%) |
Sep 07, 2017 | 19.39 | 19.39 | 19.34 | 19.38 | 14,387 | +0.03(+0.14%) |
Sep 06, 2017 | 19.42 | 19.42 | 19.34 | 19.35 | 22,980 | +0.05(+0.27%) |
Sep 05, 2017 | 19.35 | 19.37 | 19.30 | 19.30 | 62,361 | +0.01(+0.05%) |