Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.89 | 19.90 | 19.82 | 19.90 | 82,073 | +0.08(+0.40%) |
Jan 30, 2018 | 19.86 | 19.87 | 19.82 | 19.82 | 64,508 | -0.08(-0.41%) |
Jan 29, 2018 | 19.94 | 19.94 | 19.87 | 19.90 | 61,520 | -0.07(-0.37%) |
Jan 26, 2018 | 19.95 | 20.04 | 19.94 | 19.98 | 53,193 | -0.00(-0.02%) |
Jan 25, 2018 | 19.92 | 20.02 | 19.89 | 19.98 | 678,002 | -0.04(-0.18%) |
Jan 24, 2018 | 19.95 | 20.02 | 19.91 | 20.02 | 312,965 | +0.09(+0.43%) |
Jan 23, 2018 | 19.91 | 20.07 | 19.89 | 19.93 | 32,343 | +0.08(+0.40%) |
Jan 22, 2018 | 19.87 | 19.88 | 19.83 | 19.85 | 24,416 | +0.02(+0.11%) |
Jan 19, 2018 | 19.84 | 19.89 | 19.81 | 19.83 | 30,064 | +0.01(+0.07%) |
Jan 18, 2018 | 19.83 | 19.99 | 19.81 | 19.81 | 197,309 | +0.00(+0.00%) |
Jan 17, 2018 | 19.83 | 19.87 | 19.81 | 19.81 | 110,612 | +0.01(+0.07%) |
Jan 16, 2018 | 19.86 | 19.87 | 19.80 | 19.80 | 38,628 | +0.01(+0.04%) |
Jan 12, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.04(-0.18%) | |
Jan 11, 2018 | 19.77 | 19.86 | 19.77 | 19.83 | 97,710 | +0.06(+0.31%) |
Jan 10, 2018 | 19.75 | 19.80 | 19.72 | 19.77 | 277,300 | +0.03(+0.13%) |
Jan 09, 2018 | 19.77 | 19.79 | 19.74 | 19.74 | 12,852 | -0.04(-0.18%) |
Jan 08, 2018 | 19.79 | 19.81 | 19.73 | 19.78 | 36,254 | +0.01(+0.06%) |
Jan 05, 2018 | 19.78 | 20.21 | 19.72 | 19.77 | 83,533 | +0.03(+0.16%) |
Jan 04, 2018 | 19.73 | 19.78 | 19.71 | 19.73 | 62,868 | +0.06(+0.29%) |
Jan 03, 2018 | 19.64 | 19.71 | 19.63 | 19.68 | 41,199 | +0.05(+0.26%) |
Jan 02, 2018 | 19.56 | 19.58 | 19.62 | 28,326 | +0.06(+0.31%) | |
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 19.56 | 19.58 | 19.56 | 19.58 | 15,317 | +0.03(+0.15%) |
Dec 27, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 2,014 | -0.02(-0.11%) |
Dec 26, 2017 | 19.62 | 19.69 | 19.54 | 19.58 | 34,184 | -0.01(-0.07%) |
Dec 22, 2017 | 19.56 | 19.60 | 19.55 | 19.59 | 37,962 | +0.02(+0.12%) |
Dec 21, 2017 | 19.58 | 19.60 | 19.55 | 19.57 | 45,282 | +0.02(+0.11%) |
Dec 20, 2017 | 19.57 | 19.57 | 19.53 | 19.55 | 51,611 | -0.01(-0.04%) |
Dec 19, 2017 | 19.58 | 19.59 | 19.51 | 19.55 | 18,014 | -0.04(-0.18%) |
Dec 18, 2017 | 19.64 | 21.59 | 19.55 | 19.59 | 65,096 | +0.04(+0.18%) |
Dec 15, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 18,496 | +0.01(+0.07%) |
Dec 14, 2017 | 19.61 | 19.61 | 19.54 | 19.54 | 15,802 | -0.06(-0.29%) |
Dec 13, 2017 | 19.55 | 19.60 | 19.54 | 19.60 | 96,021 | +0.07(+0.36%) |
Dec 12, 2017 | 19.54 | 19.70 | 19.52 | 19.53 | 37,741 | -0.02(-0.10%) |
Dec 11, 2017 | 19.52 | 19.55 | 19.51 | 19.55 | 29,916 | +0.02(+0.11%) |
Dec 08, 2017 | 19.70 | 19.70 | 19.49 | 19.52 | 47,401 | -0.13(-0.66%) |
Dec 07, 2017 | 19.69 | 19.70 | 19.64 | 19.65 | 12,938 | -0.02(-0.11%) |
Dec 06, 2017 | 19.70 | 19.70 | 19.66 | 19.67 | 6,697 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.70 | 19.66 | 19.69 | 86,496 | +0.02(+0.09%) |
Dec 04, 2017 | 19.68 | 19.67 | 19.67 | 18,830 | -0.01(-0.07%) | |
Dec 01, 2017 | 19.71 | 19.71 | 19.65 | 19.68 | 20,108 | +0.20(+1.01%) |
Nov 30, 2017 | 19.50 | 19.52 | 19.47 | 19.48 | 55,049 | +0.01(+0.07%) |
Nov 29, 2017 | 19.50 | 19.50 | 19.45 | 19.47 | 24,864 | -0.01(-0.06%) |
Nov 28, 2017 | 19.44 | 19.49 | 19.44 | 19.48 | 23,720 | +0.04(+0.22%) |
Nov 27, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 4,809 | -0.07(-0.36%) |
Nov 24, 2017 | 19.50 | 19.51 | 19.47 | 19.51 | 4,057 | +0.04(+0.22%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.43 | 19.47 | 9,329 | +0.02(+0.10%) |
Nov 21, 2017 | 19.43 | 19.45 | 19.42 | 19.45 | 23,741 | +0.05(+0.27%) |
Nov 20, 2017 | 19.37 | 19.42 | 19.37 | 19.39 | 15,680 | +0.01(+0.05%) |
Nov 17, 2017 | 19.38 | 19.42 | 19.38 | 19.38 | 67,006 | -0.03(-0.13%) |
Nov 16, 2017 | 19.36 | 19.44 | 19.35 | 19.41 | 57,683 | +0.14(+0.73%) |
Nov 15, 2017 | 19.23 | 19.27 | 19.15 | 19.27 | 8,180 | -0.02(-0.12%) |
Nov 14, 2017 | 19.33 | 19.63 | 19.27 | 19.29 | 75,098 | -0.05(-0.26%) |
Nov 13, 2017 | 19.38 | 19.38 | 19.34 | 19.34 | 36,790 | -0.05(-0.25%) |
Nov 10, 2017 | 19.37 | 19.39 | 19.34 | 19.39 | 16,000 | +0.01(+0.04%) |
Nov 09, 2017 | 19.36 | 19.38 | 19.31 | 19.38 | 20,550 | -0.05(-0.24%) |
Nov 08, 2017 | 19.47 | 19.48 | 19.42 | 19.43 | 20,494 | -0.07(-0.38%) |
Nov 07, 2017 | 19.54 | 19.54 | 19.46 | 19.50 | 10,367 | -0.05(-0.25%) |
Nov 06, 2017 | 19.56 | 19.57 | 19.53 | 19.55 | 149,662 | -0.06(-0.32%) |
Nov 03, 2017 | 19.59 | 19.62 | 19.54 | 19.62 | 15,224 | +0.03(+0.16%) |
Nov 02, 2017 | 19.57 | 19.59 | 19.54 | 19.58 | 10,232 | +0.03(+0.16%) |