Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.23 | 19.31 | 19.12 | 19.12 | 10,105 | -0.10(-0.53%) |
Feb 27, 2018 | 19.67 | 19.68 | 19.22 | 19.22 | 11,438 | -0.31(-1.58%) |
Feb 26, 2018 | 19.40 | 19.53 | 19.40 | 19.53 | 4,341 | +0.21(+1.06%) |
Feb 23, 2018 | 19.20 | 19.32 | 19.20 | 19.32 | 5,018 | +0.16(+0.84%) |
Feb 22, 2018 | 19.24 | 19.29 | 19.11 | 19.16 | 35,084 | +0.02(+0.11%) |
Feb 21, 2018 | 19.24 | 19.34 | 19.13 | 19.14 | 56,202 | -0.05(-0.25%) |
Feb 20, 2018 | 19.25 | 19.25 | 19.18 | 19.19 | 5,529 | -0.27(-1.38%) |
Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.05(+0.27%) | |
Feb 15, 2018 | 19.40 | 19.11 | 19.40 | 9,794 | +0.29(+1.51%) | |
Feb 14, 2018 | 19.06 | 19.12 | 19.06 | 19.11 | 6,348 | +0.19(+1.02%) |
Feb 13, 2018 | 18.76 | 18.92 | 18.76 | 18.92 | 7,664 | +0.02(+0.10%) |
Feb 12, 2018 | 18.70 | 18.90 | 18.70 | 18.90 | 3,573 | +0.38(+2.06%) |
Feb 09, 2018 | 18.71 | 18.71 | 18.23 | 18.52 | 6,540 | -0.22(-1.17%) |
Feb 08, 2018 | 18.89 | 18.91 | 18.74 | 18.74 | 2,407 | -0.37(-1.92%) |
Feb 07, 2018 | 19.34 | 19.34 | 19.11 | 19.11 | 7,022 | +0.39(+2.08%) |
Feb 06, 2018 | 18.85 | 18.85 | 18.72 | 18.72 | 1,980 | -0.40(-2.07%) |
Feb 05, 2018 | 19.54 | 19.54 | 18.92 | 19.12 | 10,801 | -0.45(-2.29%) |
Feb 02, 2018 | 19.77 | 19.77 | 19.56 | 19.56 | 9,757 | -0.42(-2.12%) |
Feb 01, 2018 | 19.99 | 20.06 | 19.99 | 19.99 | 5,454 | -0.07(-0.34%) |
Jan 31, 2018 | 20.12 | 20.15 | 20.03 | 20.05 | 5,098 | -0.07(-0.35%) |
Jan 30, 2018 | 20.18 | 20.18 | 20.11 | 20.13 | 8,673 | -0.34(-1.65%) |
Jan 29, 2018 | 20.41 | 20.46 | 20.36 | 20.46 | 4,574 | -0.02(-0.09%) |
Jan 26, 2018 | 20.36 | 20.48 | 20.36 | 20.48 | 3,841 | +0.22(+1.08%) |
Jan 25, 2018 | 20.30 | 20.33 | 20.26 | 20.26 | 2,928 | -0.05(-0.24%) |
Jan 24, 2018 | 20.45 | 20.45 | 20.31 | 20.31 | 9,260 | -0.04(-0.19%) |
Jan 23, 2018 | 20.45 | 20.45 | 20.35 | 20.35 | 14,739 | -0.04(-0.19%) |
Jan 22, 2018 | 20.25 | 20.39 | 20.24 | 20.39 | 10,759 | +0.15(+0.73%) |
Jan 19, 2018 | 20.30 | 20.30 | 20.14 | 20.24 | 2,789 | +0.11(+0.55%) |
Jan 18, 2018 | 20.12 | 20.13 | 20.11 | 20.13 | 3,857 | -0.01(-0.06%) |
Jan 17, 2018 | 20.13 | 20.17 | 20.11 | 20.14 | 6,161 | +0.02(+0.11%) |
Jan 16, 2018 | 20.36 | 20.37 | 20.12 | 20.12 | 8,413 | -0.10(-0.48%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.71%) | |
Jan 11, 2018 | 20.08 | 19.90 | 20.08 | 5,989 | +0.31(+1.56%) | |
Jan 10, 2018 | 19.72 | 19.82 | 19.72 | 19.77 | 28,498 | +0.14(+0.71%) |
Jan 09, 2018 | 19.69 | 19.69 | 19.62 | 19.63 | 8,515 | -0.02(-0.11%) |
Jan 08, 2018 | 19.64 | 19.69 | 19.56 | 19.65 | 2,990 | +0.07(+0.37%) |
Jan 05, 2018 | 19.57 | 19.58 | 19.53 | 19.58 | 2,926 | +0.01(+0.04%) |
Jan 04, 2018 | 19.61 | 19.61 | 19.40 | 19.57 | 13,973 | -0.08(-0.39%) |
Jan 03, 2018 | 19.73 | 19.74 | 19.64 | 19.65 | 21,582 | -0.09(-0.43%) |
Jan 02, 2018 | 19.71 | 19.73 | 19.68 | 19.73 | 27,675 | +0.21(+1.05%) |
Dec 29, 2017 | 19.53 | 19.53 | 19.53 | 0 | -0.07(-0.33%) | |
Dec 28, 2017 | 19.55 | 19.59 | 19.53 | 19.59 | 3,896 | +0.06(+0.29%) |
Dec 27, 2017 | 19.67 | 19.67 | 19.54 | 19.54 | 10,734 | -0.16(-0.82%) |
Dec 26, 2017 | 19.74 | 19.76 | 19.70 | 19.70 | 8,256 | +0.11(+0.58%) |
Dec 22, 2017 | 19.59 | 19.60 | 19.58 | 19.59 | 5,960 | -0.04(-0.18%) |
Dec 21, 2017 | 19.63 | 19.63 | 19.59 | 19.62 | 6,026 | +0.11(+0.58%) |
Dec 20, 2017 | 19.50 | 19.54 | 19.49 | 19.51 | 19,359 | +0.02(+0.11%) |
Dec 19, 2017 | 19.54 | 19.54 | 19.49 | 19.49 | 9,140 | -0.06(-0.31%) |
Dec 18, 2017 | 19.48 | 19.55 | 19.44 | 19.55 | 13,458 | +0.35(+1.83%) |
Dec 15, 2017 | 19.25 | 19.27 | 19.20 | 19.20 | 14,023 | +0.11(+0.58%) |
Dec 14, 2017 | 19.18 | 19.18 | 19.08 | 19.09 | 2,531 | -0.23(-1.19%) |
Dec 13, 2017 | 19.27 | 19.32 | 19.27 | 19.32 | 3,518 | +0.06(+0.33%) |
Dec 12, 2017 | 19.15 | 19.30 | 19.15 | 19.25 | 5,727 | +0.13(+0.71%) |
Dec 11, 2017 | 19.08 | 19.15 | 19.08 | 19.12 | 14,156 | +0.16(+0.82%) |
Dec 08, 2017 | 18.87 | 18.97 | 18.81 | 18.96 | 5,809 | +0.16(+0.87%) |
Dec 07, 2017 | 18.75 | 18.83 | 18.75 | 18.80 | 8,001 | +0.07(+0.36%) |
Dec 06, 2017 | 18.81 | 18.81 | 18.72 | 18.73 | 6,294 | -0.08(-0.43%) |
Dec 05, 2017 | 18.83 | 18.88 | 18.80 | 18.81 | 6,140 | -0.14(-0.74%) |
Dec 04, 2017 | 19.00 | 19.02 | 18.92 | 18.95 | 5,206 | +0.40(+2.14%) |