Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.95 | 20.10 | 19.84 | 19.84 | 5,958 | -0.10(-0.49%) |
Feb 27, 2018 | 20.31 | 20.31 | 19.90 | 19.94 | 7,425 | -0.28(-1.41%) |
Feb 26, 2018 | 20.23 | 20.24 | 20.13 | 20.23 | 11,641 | +0.22(+1.08%) |
Feb 23, 2018 | 19.82 | 20.06 | 19.78 | 20.01 | 5,332 | +0.23(+1.18%) |
Feb 22, 2018 | 19.94 | 19.94 | 19.77 | 19.78 | 15,790 | -0.20(-0.98%) |
Feb 21, 2018 | 20.03 | 20.11 | 19.97 | 19.97 | 9,964 | +0.08(+0.40%) |
Feb 20, 2018 | 20.07 | 20.10 | 19.85 | 19.89 | 11,530 | -0.21(-1.03%) |
Feb 16, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.98 | 20.05 | 19.90 | 20.05 | 15,726 | +0.27(+1.34%) |
Feb 14, 2018 | 19.24 | 19.83 | 19.24 | 19.79 | 7,967 | +0.35(+1.79%) |
Feb 13, 2018 | 19.33 | 19.50 | 19.24 | 19.44 | 7,103 | +0.12(+0.64%) |
Feb 12, 2018 | 19.28 | 19.34 | 19.12 | 19.31 | 9,323 | +0.20(+1.03%) |
Feb 09, 2018 | 19.13 | 19.13 | 18.55 | 19.12 | 13,552 | +0.21(+1.09%) |
Feb 08, 2018 | 19.78 | 19.78 | 18.91 | 18.91 | 10,502 | -0.67(-3.41%) |
Feb 07, 2018 | 19.32 | 19.72 | 19.32 | 19.58 | 10,201 | +0.25(+1.27%) |
Feb 06, 2018 | 18.53 | 19.41 | 18.50 | 19.33 | 23,385 | +0.08(+0.41%) |
Feb 05, 2018 | 19.43 | 19.49 | 19.16 | 19.26 | 12,288 | -0.42(-2.15%) |
Feb 02, 2018 | 19.93 | 19.93 | 19.74 | 19.68 | 10,427 | -0.31(-1.57%) |
Feb 01, 2018 | 20.02 | 20.12 | 19.95 | 19.99 | 7,354 | -0.04(-0.20%) |
Jan 31, 2018 | 20.16 | 20.21 | 20.03 | 20.03 | 6,932 | -0.10(-0.49%) |
Jan 30, 2018 | 20.14 | 20.24 | 20.13 | 11,072 | -0.11(-0.53%) | |
Jan 29, 2018 | 20.34 | 20.34 | 20.19 | 20.24 | 16,726 | -0.04(-0.19%) |
Jan 26, 2018 | 20.14 | 20.28 | 20.09 | 20.28 | 11,434 | +0.23(+1.13%) |
Jan 25, 2018 | 20.24 | 20.24 | 20.00 | 20.05 | 6,571 | -0.03(-0.15%) |
Jan 24, 2018 | 20.19 | 20.19 | 20.07 | 20.08 | 10,014 | -0.04(-0.20%) |
Jan 23, 2018 | 19.92 | 20.12 | 19.92 | 20.12 | 9,723 | +0.21(+1.04%) |
Jan 22, 2018 | 19.77 | 19.91 | 19.71 | 19.91 | 10,600 | +0.23(+1.19%) |
Jan 19, 2018 | 19.59 | 19.73 | 19.56 | 19.68 | 6,836 | +0.18(+0.92%) |
Jan 18, 2018 | 19.54 | 19.56 | 19.49 | 19.50 | 11,514 | -0.04(-0.20%) |
Jan 17, 2018 | 19.43 | 19.57 | 19.42 | 19.54 | 7,363 | +0.10(+0.51%) |
Jan 16, 2018 | 19.82 | 19.82 | 19.41 | 19.44 | 22,140 | -0.14(-0.70%) |
Jan 12, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.10(+0.53%) | |
Jan 11, 2018 | 19.38 | 19.48 | 19.32 | 19.48 | 8,176 | +0.19(+0.99%) |
Jan 10, 2018 | 19.31 | 19.31 | 19.15 | 19.28 | 10,378 | -0.07(-0.36%) |
Jan 09, 2018 | 19.35 | 19.35 | 19.29 | 19.35 | 5,034 | -0.06(-0.33%) |
Jan 08, 2018 | 19.38 | 19.42 | 19.34 | 19.42 | 9,189 | +0.06(+0.33%) |
Jan 05, 2018 | 19.26 | 19.36 | 19.21 | 19.35 | 8,304 | +0.15(+0.76%) |
Jan 04, 2018 | 19.35 | 19.35 | 19.15 | 19.21 | 10,276 | -0.06(-0.30%) |
Jan 03, 2018 | 19.24 | 19.28 | 19.17 | 19.27 | 6,154 | +0.17(+0.87%) |
Jan 02, 2018 | 18.99 | 19.11 | 18.99 | 19.10 | 10,624 | +0.19(+0.99%) |
Dec 29, 2017 | 18.91 | 18.91 | 18.91 | 0 | -0.08(-0.41%) | |
Dec 28, 2017 | 19.08 | 19.08 | 18.93 | 18.99 | 7,597 | -0.00(-0.01%) |
Dec 27, 2017 | 19.08 | 19.08 | 18.99 | 18.99 | 6,360 | -0.04(-0.18%) |
Dec 26, 2017 | 19.06 | 19.06 | 18.93 | 19.03 | 9,828 | +0.08(+0.41%) |
Dec 22, 2017 | 18.99 | 19.01 | 18.90 | 18.95 | 7,584 | -0.05(-0.26%) |
Dec 21, 2017 | 19.05 | 19.08 | 18.99 | 19.00 | 6,947 | -0.05(-0.25%) |
Dec 20, 2017 | 19.12 | 19.13 | 19.05 | 19.05 | 18,841 | -0.09(-0.46%) |
Dec 19, 2017 | 19.35 | 19.35 | 19.09 | 19.13 | 10,356 | -0.12(-0.64%) |
Dec 18, 2017 | 19.26 | 19.27 | 19.16 | 19.26 | 12,454 | +0.21(+1.10%) |
Dec 15, 2017 | 18.98 | 19.08 | 18.98 | 19.05 | 22,534 | +0.15(+0.77%) |
Dec 14, 2017 | 18.98 | 19.03 | 18.90 | 18.90 | 19,580 | +0.02(+0.10%) |
Dec 13, 2017 | 18.93 | 18.93 | 18.87 | 18.88 | 4,810 | +0.11(+0.57%) |
Dec 12, 2017 | 18.85 | 18.86 | 18.76 | 18.77 | 4,907 | -0.01(-0.05%) |
Dec 11, 2017 | 18.76 | 18.83 | 18.72 | 18.78 | 6,921 | +0.07(+0.39%) |
Dec 08, 2017 | 18.76 | 18.76 | 18.69 | 18.71 | 7,047 | +0.12(+0.65%) |
Dec 07, 2017 | 18.55 | 18.64 | 18.51 | 18.59 | 6,904 | +0.10(+0.52%) |
Dec 06, 2017 | 18.52 | 18.53 | 18.49 | 18.49 | 4,989 | -0.05(-0.26%) |
Dec 05, 2017 | 18.51 | 18.62 | 18.51 | 18.54 | 5,888 | -0.01(-0.05%) |
Dec 04, 2017 | 18.53 | 18.55 | 18.55 | 15,873 | +0.02(+0.11%) |