Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.48 | 18.48 | 18.43 | 18.43 | 854 | +0.01(+0.08%) |
Feb 27, 2018 | 18.50 | 18.52 | 18.41 | 18.42 | 59,910 | -0.19(-1.00%) |
Feb 26, 2018 | 18.59 | 18.61 | 18.53 | 18.60 | 15,691 | +0.07(+0.37%) |
Feb 23, 2018 | 18.51 | 18.57 | 18.51 | 18.54 | 4,094 | +0.02(+0.08%) |
Feb 22, 2018 | 18.50 | 18.53 | 18.48 | 18.52 | 10,341 | +0.00(+0.00%) |
Feb 21, 2018 | 18.52 | 18.55 | 18.50 | 18.52 | 36,660 | -0.01(-0.05%) |
Feb 20, 2018 | 18.52 | 18.53 | 18.47 | 18.53 | 16,511 | -0.07(-0.39%) |
Feb 16, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.04(-0.21%) | |
Feb 15, 2018 | 18.58 | 18.64 | 18.56 | 18.64 | 10,740 | +0.12(+0.65%) |
Feb 14, 2018 | 18.33 | 18.53 | 18.32 | 18.52 | 14,096 | +0.14(+0.76%) |
Feb 13, 2018 | 18.34 | 18.40 | 18.34 | 18.38 | 12,295 | -0.03(-0.15%) |
Feb 12, 2018 | 18.32 | 18.41 | 18.32 | 18.41 | 3,378 | +0.15(+0.82%) |
Feb 09, 2018 | 18.29 | 18.29 | 18.19 | 18.26 | 7,975 | +0.00(+0.01%) |
Feb 08, 2018 | 18.40 | 18.40 | 18.23 | 18.26 | 7,844 | -0.13(-0.72%) |
Feb 07, 2018 | 18.51 | 18.56 | 18.39 | 18.39 | 3,600 | -0.13(-0.69%) |
Feb 06, 2018 | 18.38 | 18.52 | 18.38 | 18.52 | 18,239 | +0.10(+0.52%) |
Feb 05, 2018 | 18.47 | 18.51 | 18.40 | 18.42 | 8,314 | -0.05(-0.28%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.45 | 18.47 | 16,506 | -0.14(-0.75%) |
Feb 01, 2018 | 18.56 | 18.66 | 18.56 | 18.61 | 27,709 | +0.01(+0.05%) |
Jan 31, 2018 | 18.61 | 18.64 | 18.55 | 18.60 | 28,111 | +0.10(+0.55%) |
Jan 30, 2018 | 18.59 | 18.59 | 18.49 | 18.50 | 2,494 | -0.01(-0.05%) |
Jan 29, 2018 | 18.56 | 18.56 | 18.51 | 18.51 | 4,394 | -0.14(-0.75%) |
Jan 26, 2018 | 18.59 | 18.66 | 18.59 | 18.65 | 14,528 | +0.03(+0.15%) |
Jan 25, 2018 | 18.65 | 18.70 | 18.59 | 18.62 | 14,786 | +0.05(+0.25%) |
Jan 24, 2018 | 18.52 | 18.60 | 18.52 | 18.58 | 34,437 | +0.15(+0.81%) |
Jan 23, 2018 | 18.37 | 18.44 | 18.37 | 18.43 | 6,723 | -0.05(-0.25%) |
Jan 22, 2018 | 18.47 | 18.47 | 18.41 | 18.47 | 6,565 | +0.04(+0.20%) |
Jan 19, 2018 | 18.46 | 18.46 | 18.38 | 18.44 | 12,331 | +0.03(+0.18%) |
Jan 18, 2018 | 18.41 | 18.42 | 18.38 | 18.40 | 9,873 | -0.01(-0.07%) |
Jan 17, 2018 | 18.37 | 18.42 | 18.29 | 18.42 | 520,914 | +0.02(+0.10%) |
Jan 16, 2018 | 18.38 | 18.41 | 18.35 | 18.40 | 19,859 | -0.00(-0.02%) |
Jan 12, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.05(+0.28%) | |
Jan 11, 2018 | 18.26 | 18.35 | 18.26 | 18.35 | 9,628 | +0.10(+0.56%) |
Jan 10, 2018 | 18.25 | 18.25 | 18.24 | 18.25 | 1,776 | +0.01(+0.05%) |
Jan 09, 2018 | 18.24 | 18.25 | 18.20 | 18.24 | 6,501 | -0.03(-0.15%) |
Jan 08, 2018 | 18.38 | 18.38 | 18.24 | 18.27 | 12,955 | -0.05(-0.27%) |
Jan 05, 2018 | 18.29 | 18.32 | 18.29 | 18.32 | 3,221 | -0.01(-0.03%) |
Jan 04, 2018 | 18.27 | 18.33 | 18.27 | 18.32 | 3,676 | +0.07(+0.38%) |
Jan 03, 2018 | 18.26 | 18.26 | 18.24 | 18.26 | 3,896 | +0.03(+0.17%) |
Jan 02, 2018 | 18.24 | 18.24 | 18.18 | 18.22 | 10,649 | +0.14(+0.78%) |
Dec 29, 2017 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.21%) | |
Dec 28, 2017 | 18.06 | 18.07 | 18.05 | 18.05 | 7,715 | +0.07(+0.41%) |
Dec 27, 2017 | 17.98 | 18.03 | 17.97 | 17.97 | 6,085 | +0.00(+0.00%) |
Dec 26, 2017 | 17.98 | 17.99 | 17.97 | 17.97 | 2,295 | +0.05(+0.31%) |
Dec 22, 2017 | 18.03 | 18.03 | 17.92 | 17.92 | 20,859 | +0.01(+0.06%) |
Dec 21, 2017 | 17.92 | 17.97 | 17.89 | 17.91 | 12,036 | -0.01(-0.05%) |
Dec 20, 2017 | 17.92 | 17.95 | 17.92 | 17.92 | 8,262 | +0.01(+0.05%) |
Dec 19, 2017 | 17.93 | 17.94 | 17.90 | 17.91 | 6,192 | +0.01(+0.08%) |
Dec 18, 2017 | 17.92 | 17.92 | 17.86 | 17.89 | 10,090 | +0.09(+0.50%) |
Dec 15, 2017 | 17.84 | 17.84 | 17.77 | 17.80 | 6,638 | +0.05(+0.30%) |
Dec 14, 2017 | 17.79 | 17.79 | 17.75 | 17.75 | 1,206 | +0.00(+0.02%) |
Dec 13, 2017 | 17.72 | 17.78 | 17.72 | 17.75 | 6,581 | +0.06(+0.36%) |
Dec 12, 2017 | 17.77 | 17.77 | 17.66 | 17.68 | 7,693 | -0.09(-0.52%) |
Dec 11, 2017 | 17.83 | 17.83 | 17.77 | 17.77 | 6,228 | +0.05(+0.25%) |
Dec 08, 2017 | 17.74 | 17.74 | 17.73 | 17.73 | 2,963 | -0.00(-0.01%) |
Dec 07, 2017 | 17.74 | 17.74 | 17.72 | 17.73 | 1,942 | -0.07(-0.40%) |
Dec 06, 2017 | 17.80 | 17.80 | 17.78 | 17.80 | 1,760 | +0.05(+0.26%) |
Dec 05, 2017 | 17.88 | 17.88 | 17.76 | 17.76 | 12,093 | -0.10(-0.57%) |
Dec 04, 2017 | 17.89 | 17.89 | 17.89 | 17.86 | 11,957 | +0.02(+0.10%) |