Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.45 | 19.50 | 19.44 | 19.49 | 11,676 | +0.05(+0.27%) |
Nov 29, 2017 | 19.46 | 19.47 | 19.43 | 19.43 | 5,780 | -0.02(-0.12%) |
Nov 28, 2017 | 19.43 | 19.51 | 19.43 | 19.46 | 1,845 | -0.05(-0.28%) |
Nov 27, 2017 | 19.59 | 20.29 | 19.51 | 19.51 | 36,950 | +0.02(+0.08%) |
Nov 24, 2017 | 19.50 | 19.50 | 19.47 | 19.50 | 2,619 | +0.03(+0.16%) |
Nov 22, 2017 | 19.41 | 19.47 | 19.41 | 19.47 | 1,370 | +0.07(+0.36%) |
Nov 21, 2017 | 19.40 | 19.40 | 19.38 | 19.40 | 1,535 | +0.00(+0.00%) |
Nov 20, 2017 | 19.35 | 19.42 | 19.35 | 19.40 | 7,452 | +0.05(+0.28%) |
Nov 17, 2017 | 19.30 | 19.35 | 19.30 | 19.34 | 5,080 | +0.02(+0.12%) |
Nov 16, 2017 | 19.31 | 19.32 | 19.29 | 19.32 | 2,295 | +0.05(+0.28%) |
Nov 15, 2017 | 19.29 | 19.29 | 19.25 | 19.26 | 3,068 | -0.10(-0.52%) |
Nov 14, 2017 | 19.21 | 19.37 | 19.18 | 19.37 | 7,198 | +0.06(+0.32%) |
Nov 13, 2017 | 19.30 | 19.36 | 19.29 | 19.30 | 2,099 | +0.08(+0.44%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.21 | 19.22 | 4,410 | -0.05(-0.24%) |
Nov 09, 2017 | 19.27 | 19.28 | 19.26 | 19.26 | 6,668 | -0.03(-0.16%) |
Nov 08, 2017 | 19.30 | 19.30 | 19.29 | 19.30 | 2,413 | +0.00(+0.00%) |
Nov 07, 2017 | 19.30 | 19.31 | 19.30 | 19.30 | 4,823 | -0.04(-0.20%) |
Nov 06, 2017 | 19.26 | 19.35 | 19.26 | 19.33 | 4,156 | +0.02(+0.10%) |
Nov 03, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 33 | +0.00(+0.00%) |
Nov 02, 2017 | 19.30 | 19.34 | 19.30 | 19.32 | 13,913 | +0.01(+0.04%) |
Nov 01, 2017 | 19.43 | 19.43 | 19.27 | 19.31 | 3,873 | -0.08(-0.39%) |
Oct 31, 2017 | 19.38 | 19.39 | 19.38 | 19.38 | 4,068 | +0.02(+0.13%) |
Oct 30, 2017 | 19.40 | 19.43 | 19.36 | 19.36 | 12,823 | -0.07(-0.36%) |
Oct 27, 2017 | 19.43 | 19.43 | 19.43 | 19.43 | 146 | +0.05(+0.28%) |
Oct 26, 2017 | 19.38 | 19.39 | 19.37 | 19.37 | 9,109 | -0.01(-0.04%) |
Oct 25, 2017 | 19.42 | 19.42 | 19.38 | 19.38 | 4,744 | -0.05(-0.28%) |
Oct 24, 2017 | 19.47 | 19.47 | 19.43 | 19.43 | 2,069 | +0.00(+0.02%) |
Oct 23, 2017 | 19.43 | 19.44 | 19.43 | 19.43 | 11,123 | +0.04(+0.18%) |
Oct 20, 2017 | 19.39 | 19.41 | 19.38 | 19.40 | 14,460 | +0.02(+0.12%) |
Oct 19, 2017 | 19.39 | 19.39 | 19.37 | 19.37 | 12,054 | +0.00(+0.00%) |
Oct 18, 2017 | 19.40 | 19.40 | 19.37 | 19.37 | 9,521 | +0.01(+0.04%) |
Oct 17, 2017 | 19.42 | 19.42 | 19.36 | 19.37 | 6,235 | -0.01(-0.04%) |
Oct 16, 2017 | 19.37 | 19.37 | 19.35 | 19.37 | 2,100 | -0.00(-0.00%) |
Oct 13, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 5,977 | +0.02(+0.12%) |
Oct 12, 2017 | 19.34 | 19.35 | 19.30 | 19.35 | 2,155 | +0.05(+0.28%) |
Oct 11, 2017 | 19.30 | 19.31 | 19.28 | 19.30 | 5,098 | +0.00(+0.01%) |
Oct 10, 2017 | 19.28 | 19.30 | 19.28 | 19.29 | 3,089 | +0.03(+0.15%) |
Oct 09, 2017 | 19.31 | 19.32 | 19.26 | 19.26 | 13,122 | -0.02(-0.10%) |
Oct 06, 2017 | 19.34 | 19.34 | 19.26 | 19.28 | 23,552 | -0.07(-0.38%) |
Oct 05, 2017 | 19.42 | 19.42 | 19.36 | 19.36 | 20,202 | -0.03(-0.16%) |
Oct 04, 2017 | 19.39 | 19.40 | 19.39 | 19.39 | 6,476 | +0.02(+0.08%) |
Oct 03, 2017 | 19.41 | 19.41 | 19.36 | 19.37 | 19,708 | -0.02(-0.12%) |
Oct 02, 2017 | 19.45 | 19.45 | 19.38 | 19.40 | 9,192 | -0.02(-0.12%) |
Sep 29, 2017 | 19.45 | 19.45 | 19.41 | 19.42 | 6,207 | +0.01(+0.04%) |
Sep 28, 2017 | 19.47 | 19.47 | 19.40 | 19.41 | 17,507 | -0.06(-0.32%) |
Sep 27, 2017 | 19.46 | 19.47 | 19.45 | 19.47 | 24,238 | -0.01(-0.04%) |
Sep 26, 2017 | 19.49 | 19.49 | 19.47 | 19.48 | 14,147 | +0.00(+0.00%) |
Sep 25, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 442 | +0.02(+0.12%) |
Sep 22, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 774 | +0.00(+0.00%) |
Sep 21, 2017 | 19.44 | 19.47 | 19.44 | 19.46 | 6,418 | +0.00(+0.00%) |
Sep 20, 2017 | 19.44 | 19.46 | 19.44 | 19.46 | 4,329 | -0.01(-0.07%) |
Sep 19, 2017 | 19.47 | 19.48 | 19.47 | 19.47 | 5,312 | -0.01(-0.05%) |
Sep 18, 2017 | 19.49 | 19.49 | 19.48 | 19.48 | 554 | +0.03(+0.16%) |
Sep 15, 2017 | 19.47 | 19.47 | 19.43 | 19.45 | 2,776 | -0.01(-0.04%) |
Sep 14, 2017 | 19.47 | 19.47 | 19.45 | 19.46 | 1,797 | +0.00(+0.00%) |