Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.67 | 19.67 | 19.67 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 19.67 | 19.71 | 19.66 | 19.71 | 12,346 | +0.04(+0.18%) |
Dec 27, 2017 | 19.66 | 19.67 | 19.64 | 19.67 | 8,758 | +0.08(+0.39%) |
Dec 26, 2017 | 19.62 | 19.62 | 19.60 | 19.60 | 1,652 | -0.00(-0.01%) |
Dec 22, 2017 | 19.61 | 19.61 | 19.57 | 19.60 | 4,814 | +0.01(+0.05%) |
Dec 21, 2017 | 19.58 | 19.65 | 19.57 | 19.59 | 16,623 | +0.01(+0.05%) |
Dec 20, 2017 | 19.60 | 19.60 | 19.57 | 19.58 | 13,879 | -0.06(-0.29%) |
Dec 19, 2017 | 19.65 | 19.67 | 19.62 | 19.64 | 18,700 | -0.05(-0.27%) |
Dec 18, 2017 | 19.70 | 19.77 | 19.68 | 19.69 | 20,119 | -0.04(-0.19%) |
Dec 15, 2017 | 19.71 | 19.73 | 19.71 | 19.73 | 2,074 | +0.02(+0.08%) |
Dec 14, 2017 | 19.68 | 19.71 | 19.67 | 19.71 | 6,298 | +0.06(+0.29%) |
Dec 13, 2017 | 19.64 | 19.66 | 19.62 | 19.66 | 2,472 | +0.01(+0.04%) |
Dec 12, 2017 | 19.63 | 19.67 | 19.61 | 19.65 | 50,467 | -0.02(-0.09%) |
Dec 11, 2017 | 19.69 | 19.70 | 19.66 | 19.66 | 12,458 | +0.00(+0.00%) |
Dec 08, 2017 | 19.68 | 19.69 | 19.66 | 19.66 | 4,255 | -0.02(-0.12%) |
Dec 07, 2017 | 19.74 | 19.74 | 19.69 | 19.69 | 15,147 | -0.01(-0.05%) |
Dec 06, 2017 | 19.73 | 19.73 | 19.70 | 19.70 | 4,402 | +0.00(+0.01%) |
Dec 05, 2017 | 19.66 | 19.72 | 19.66 | 19.70 | 18,440 | +0.02(+0.12%) |
Dec 04, 2017 | 19.64 | 19.68 | 19.64 | 19.67 | 1,578 | +0.00(+0.00%) |
Dec 01, 2017 | 19.66 | 19.66 | 19.67 | 5,616 | +0.06(+0.30%) | |
Nov 30, 2017 | 19.64 | 19.64 | 19.60 | 19.61 | 5,349 | -0.05(-0.24%) |
Nov 29, 2017 | 19.67 | 19.68 | 19.66 | 19.66 | 4,429 | -0.05(-0.24%) |
Nov 28, 2017 | 19.71 | 19.71 | 19.69 | 19.71 | 9,122 | +0.02(+0.09%) |
Nov 27, 2017 | 19.69 | 19.70 | 19.68 | 19.69 | 1,813 | -0.01(-0.05%) |
Nov 24, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 125 | +0.03(+0.17%) |
Nov 22, 2017 | 19.66 | 19.67 | 19.66 | 19.67 | 1,039 | +0.04(+0.22%) |
Nov 21, 2017 | 19.63 | 19.64 | 19.62 | 19.62 | 4,450 | -0.02(-0.10%) |
Nov 20, 2017 | 19.64 | 19.65 | 19.63 | 19.64 | 16,412 | +0.00(+0.01%) |
Nov 17, 2017 | 19.64 | 19.66 | 19.63 | 19.64 | 11,128 | -0.01(-0.03%) |
Nov 16, 2017 | 19.62 | 19.65 | 19.62 | 19.65 | 5,913 | +0.02(+0.10%) |
Nov 15, 2017 | 19.60 | 19.63 | 19.60 | 19.63 | 3,783 | +0.02(+0.08%) |
Nov 14, 2017 | 19.62 | 19.63 | 19.60 | 19.61 | 6,004 | +0.03(+0.16%) |
Nov 13, 2017 | 19.58 | 19.61 | 19.58 | 19.58 | 646 | -0.04(-0.22%) |
Nov 10, 2017 | 19.63 | 19.63 | 19.60 | 19.62 | 10,085 | -0.05(-0.25%) |
Nov 09, 2017 | 19.65 | 19.76 | 19.65 | 19.67 | 17,395 | -0.03(-0.18%) |
Nov 08, 2017 | 19.71 | 19.72 | 19.70 | 19.71 | 10,055 | +0.00(+0.00%) |
Nov 07, 2017 | 19.71 | 19.72 | 19.68 | 19.71 | 10,649 | +0.01(+0.04%) |
Nov 06, 2017 | 19.69 | 19.70 | 19.68 | 19.70 | 8,417 | +0.02(+0.08%) |
Nov 03, 2017 | 19.68 | 19.68 | 19.66 | 19.68 | 17,455 | +0.02(+0.12%) |
Nov 02, 2017 | 19.65 | 19.67 | 19.65 | 19.66 | 7,388 | +0.01(+0.04%) |
Nov 01, 2017 | 19.65 | 19.66 | 19.64 | 19.65 | 8,229 | +0.02(+0.10%) |
Oct 31, 2017 | 19.61 | 19.64 | 19.61 | 19.63 | 10,259 | +0.01(+0.04%) |
Oct 30, 2017 | 19.60 | 19.62 | 19.59 | 19.62 | 12,145 | +0.03(+0.16%) |
Oct 27, 2017 | 19.56 | 19.59 | 19.56 | 19.59 | 15,299 | +0.03(+0.16%) |
Oct 26, 2017 | 19.57 | 19.58 | 19.55 | 19.56 | 5,142 | -0.00(-0.00%) |
Oct 25, 2017 | 19.57 | 19.58 | 19.56 | 19.56 | 2,864 | -0.06(-0.28%) |
Oct 24, 2017 | 19.62 | 19.63 | 19.61 | 19.62 | 12,393 | -0.00(-0.00%) |
Oct 23, 2017 | 19.64 | 19.64 | 19.62 | 19.62 | 15,304 | -0.02(-0.12%) |
Oct 20, 2017 | 19.64 | 19.66 | 19.64 | 19.64 | 833 | -0.03(-0.16%) |
Oct 19, 2017 | 19.68 | 19.68 | 19.66 | 19.67 | 1,516 | -0.00(-0.02%) |
Oct 18, 2017 | 19.67 | 19.69 | 19.65 | 19.68 | 21,635 | -0.02(-0.10%) |
Oct 17, 2017 | 19.68 | 19.70 | 19.68 | 19.70 | 3,313 | +0.01(+0.07%) |
Oct 16, 2017 | 19.66 | 19.71 | 19.66 | 19.68 | 9,900 | -0.00(-0.01%) |
Oct 13, 2017 | 19.69 | 19.70 | 19.66 | 19.68 | 8,697 | +0.04(+0.22%) |
Oct 12, 2017 | 19.62 | 19.64 | 19.61 | 19.64 | 8,292 | +0.01(+0.05%) |
Oct 11, 2017 | 19.64 | 19.64 | 19.62 | 19.63 | 10,080 | +0.02(+0.13%) |
Oct 10, 2017 | 19.61 | 19.61 | 19.61 | 19.61 | 2,036 | +0.02(+0.11%) |
Oct 09, 2017 | 19.56 | 19.60 | 19.56 | 19.58 | 7,618 | -0.02(-0.12%) |
Oct 06, 2017 | 19.55 | 19.61 | 19.55 | 19.61 | 7,232 | -0.04(-0.20%) |
Oct 05, 2017 | 19.59 | 19.74 | 19.59 | 19.65 | 40,934 | +0.02(+0.09%) |
Oct 04, 2017 | 19.66 | 19.66 | 19.62 | 19.63 | 16,541 | -0.03(-0.13%) |
Oct 03, 2017 | 19.65 | 19.65 | 19.59 | 19.66 | 15,881 | +0.02(+0.13%) |