Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.25 | 19.25 | 19.19 | 19.23 | 150,069 | +0.01(+0.08%) |
Jan 30, 2018 | 19.25 | 19.25 | 19.18 | 19.22 | 18,839 | +0.06(+0.30%) |
Jan 29, 2018 | 19.32 | 19.32 | 19.16 | 19.16 | 423,628 | -0.17(-0.90%) |
Jan 26, 2018 | 19.33 | 19.39 | 19.31 | 19.33 | 25,527 | -0.06(-0.31%) |
Jan 25, 2018 | 19.42 | 19.43 | 19.41 | 19.39 | 45,833 | +0.01(+0.06%) |
Jan 24, 2018 | 19.43 | 19.45 | 19.37 | 19.38 | 24,586 | -0.03(-0.15%) |
Jan 23, 2018 | 19.49 | 19.49 | 19.39 | 19.41 | 80,709 | +0.03(+0.15%) |
Jan 22, 2018 | 19.47 | 19.49 | 19.37 | 19.38 | 56,405 | -0.06(-0.30%) |
Jan 19, 2018 | 19.47 | 19.49 | 19.39 | 19.44 | 63,391 | -0.02(-0.10%) |
Jan 18, 2018 | 19.45 | 19.50 | 19.40 | 19.46 | 19,197 | +0.00(+0.01%) |
Jan 17, 2018 | 19.49 | 19.50 | 19.40 | 19.46 | 35,838 | +0.02(+0.09%) |
Jan 16, 2018 | 19.50 | 19.51 | 19.41 | 19.44 | 48,595 | +0.05(+0.25%) |
Jan 12, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.11(-0.54%) | |
Jan 11, 2018 | 19.49 | 19.52 | 19.43 | 19.50 | 40,169 | +0.04(+0.20%) |
Jan 10, 2018 | 19.54 | 19.55 | 19.43 | 19.46 | 25,545 | -0.15(-0.74%) |
Jan 09, 2018 | 19.65 | 19.65 | 19.57 | 19.61 | 23,767 | -0.01(-0.05%) |
Jan 08, 2018 | 19.68 | 19.68 | 19.61 | 19.62 | 88,042 | -0.01(-0.07%) |
Jan 05, 2018 | 19.70 | 19.70 | 19.60 | 19.63 | 40,791 | -0.07(-0.37%) |
Jan 04, 2018 | 19.67 | 19.71 | 19.63 | 19.70 | 19,801 | +0.01(+0.05%) |
Jan 03, 2018 | 19.63 | 19.69 | 19.61 | 19.69 | 71,601 | +0.00(+0.00%) |
Jan 02, 2018 | 19.63 | 19.69 | 19.60 | 19.69 | 129,223 | -0.02(-0.10%) |
Dec 29, 2017 | 19.71 | 19.71 | 19.71 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 19.66 | 19.69 | 19.61 | 19.69 | 50,472 | +0.02(+0.10%) |
Dec 27, 2017 | 19.63 | 19.69 | 19.57 | 19.67 | 12,596 | +0.10(+0.50%) |
Dec 26, 2017 | 19.58 | 19.62 | 19.57 | 19.58 | 108,934 | +0.08(+0.40%) |
Dec 22, 2017 | 19.49 | 19.51 | 19.44 | 19.50 | 14,975 | +0.09(+0.45%) |
Dec 21, 2017 | 19.44 | 19.46 | 19.38 | 19.41 | 33,704 | +0.02(+0.13%) |
Dec 20, 2017 | 19.42 | 19.45 | 19.37 | 19.39 | 35,054 | -0.12(-0.62%) |
Dec 19, 2017 | 19.52 | 19.52 | 19.44 | 19.51 | 22,061 | -0.04(-0.20%) |
Dec 18, 2017 | 19.60 | 19.60 | 19.55 | 19.55 | 17,665 | -0.05(-0.25%) |
Dec 15, 2017 | 19.67 | 19.67 | 19.53 | 19.60 | 89,980 | -0.04(-0.22%) |
Dec 14, 2017 | 19.64 | 19.66 | 19.62 | 19.64 | 20,500 | +0.06(+0.32%) |
Dec 13, 2017 | 19.52 | 19.62 | 19.52 | 19.58 | 24,506 | +0.06(+0.30%) |
Dec 12, 2017 | 19.52 | 19.57 | 19.44 | 19.52 | 165,413 | -0.06(-0.30%) |
Dec 11, 2017 | 19.60 | 19.61 | 19.52 | 19.58 | 12,846 | +0.04(+0.20%) |
Dec 08, 2017 | 19.65 | 19.67 | 19.53 | 19.54 | 15,788 | -0.17(-0.88%) |
Dec 07, 2017 | 19.72 | 19.73 | 19.70 | 19.71 | 13,339 | -0.03(-0.13%) |
Dec 06, 2017 | 19.70 | 19.76 | 19.63 | 19.74 | 14,116 | +0.12(+0.63%) |
Dec 05, 2017 | 19.50 | 19.61 | 19.46 | 19.61 | 79,231 | +0.10(+0.50%) |
Dec 04, 2017 | 19.46 | 19.52 | 19.41 | 19.52 | 127,942 | +0.07(+0.35%) |
Dec 01, 2017 | 19.42 | 19.46 | 19.39 | 19.45 | 169,393 | +0.13(+0.69%) |
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%) |