Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.41 | 19.44 | 19.14 | 19.14 | 9,461 | -0.14(-0.73%) |
Feb 27, 2018 | 19.50 | 19.62 | 19.28 | 19.28 | 12,737 | -0.14(-0.72%) |
Feb 26, 2018 | 19.43 | 19.50 | 19.42 | 19.42 | 9,706 | +0.02(+0.08%) |
Feb 23, 2018 | 19.27 | 19.46 | 19.27 | 19.41 | 17,328 | +0.14(+0.70%) |
Feb 22, 2018 | 19.01 | 19.55 | 19.01 | 19.27 | 14,748 | -0.15(-0.78%) |
Feb 21, 2018 | 19.58 | 19.69 | 19.42 | 19.42 | 15,006 | -0.17(-0.86%) |
Feb 20, 2018 | 19.75 | 19.75 | 19.45 | 19.59 | 22,596 | -0.08(-0.41%) |
Feb 16, 2018 | 19.67 | 19.67 | 19.67 | 0 | +0.15(+0.76%) | |
Feb 15, 2018 | 19.61 | 19.61 | 19.44 | 19.52 | 16,152 | -0.08(-0.40%) |
Feb 14, 2018 | 19.69 | 19.71 | 19.56 | 19.60 | 44,357 | -0.06(-0.31%) |
Feb 13, 2018 | 19.27 | 19.73 | 19.27 | 19.66 | 29,699 | +0.19(+0.97%) |
Feb 12, 2018 | 19.51 | 19.51 | 19.33 | 19.47 | 18,323 | +0.25(+1.30%) |
Feb 09, 2018 | 19.75 | 19.75 | 19.13 | 19.22 | 23,681 | -0.15(-0.79%) |
Feb 08, 2018 | 19.54 | 19.76 | 19.37 | 19.37 | 18,295 | -0.16(-0.84%) |
Feb 07, 2018 | 19.32 | 19.65 | 19.32 | 19.54 | 23,666 | +0.24(+1.23%) |
Feb 06, 2018 | 19.15 | 19.40 | 18.89 | 19.30 | 59,181 | +0.40(+2.12%) |
Feb 05, 2018 | 19.60 | 18.73 | 18.90 | 33,592 | -0.80(-4.06%) | |
Feb 02, 2018 | 19.91 | 19.95 | 19.70 | 19.70 | 33,021 | -0.35(-1.75%) |
Feb 01, 2018 | 20.00 | 20.12 | 19.87 | 20.05 | 29,154 | +0.10(+0.50%) |
Jan 31, 2018 | 20.15 | 20.17 | 19.89 | 19.95 | 19,860 | -0.21(-1.04%) |
Jan 30, 2018 | 20.20 | 20.24 | 20.05 | 20.16 | 91,378 | -0.12(-0.59%) |
Jan 29, 2018 | 20.32 | 20.38 | 20.26 | 20.28 | 27,847 | -0.13(-0.63%) |
Jan 26, 2018 | 20.49 | 20.49 | 20.29 | 20.41 | 20,477 | +0.03(+0.14%) |
Jan 25, 2018 | 20.53 | 20.53 | 20.37 | 20.38 | 34,054 | -0.21(-1.02%) |
Jan 24, 2018 | 20.70 | 20.70 | 20.40 | 20.59 | 26,749 | +0.09(+0.45%) |
Jan 23, 2018 | 20.50 | 20.54 | 20.41 | 20.50 | 17,812 | +0.01(+0.06%) |
Jan 22, 2018 | 20.49 | 20.49 | 20.35 | 20.49 | 17,469 | +0.09(+0.45%) |
Jan 19, 2018 | 20.41 | 20.46 | 20.36 | 20.39 | 55,330 | +0.03(+0.16%) |
Jan 18, 2018 | 20.50 | 20.50 | 20.27 | 20.36 | 39,811 | -0.04(-0.18%) |
Jan 17, 2018 | 20.48 | 20.48 | 20.30 | 20.40 | 121,205 | +0.11(+0.53%) |
Jan 16, 2018 | 20.34 | 20.53 | 20.29 | 20.29 | 43,723 | -0.12(-0.58%) |
Jan 12, 2018 | 20.41 | 20.41 | 20.41 | 0 | -0.29(-1.40%) | |
Jan 11, 2018 | 20.60 | 20.70 | 20.54 | 20.70 | 17,040 | +0.09(+0.44%) |
Jan 10, 2018 | 20.43 | 20.64 | 20.41 | 20.61 | 73,782 | -0.04(-0.19%) |
Jan 09, 2018 | 20.70 | 20.73 | 20.64 | 20.65 | 10,819 | -0.14(-0.67%) |
Jan 08, 2018 | 20.60 | 20.85 | 20.60 | 20.79 | 33,404 | +0.02(+0.09%) |
Jan 05, 2018 | 20.99 | 20.99 | 20.72 | 20.77 | 30,516 | -0.02(-0.10%) |
Jan 04, 2018 | 20.87 | 20.95 | 20.78 | 20.79 | 17,701 | -0.08(-0.38%) |
Jan 03, 2018 | 20.91 | 20.91 | 20.85 | 20.87 | 9,867 | +0.08(+0.38%) |
Jan 02, 2018 | 20.76 | 20.94 | 20.76 | 20.79 | 14,654 | +0.03(+0.14%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 20.82 | 20.85 | 20.77 | 20.78 | 50,530 | -0.07(-0.33%) |
Dec 27, 2017 | 20.90 | 20.90 | 20.78 | 20.85 | 33,965 | -0.03(-0.15%) |
Dec 26, 2017 | 21.11 | 21.11 | 20.85 | 20.88 | 28,638 | -0.05(-0.24%) |
Dec 22, 2017 | 21.20 | 21.20 | 20.85 | 20.93 | 16,451 | -0.02(-0.12%) |
Dec 21, 2017 | 20.83 | 20.99 | 20.83 | 20.95 | 11,119 | +0.09(+0.45%) |
Dec 20, 2017 | 20.80 | 21.00 | 20.75 | 20.86 | 18,952 | +0.00(+0.00%) |
Dec 19, 2017 | 20.79 | 21.00 | 20.79 | 20.86 | 17,283 | +0.04(+0.19%) |
Dec 18, 2017 | 21.25 | 21.25 | 20.82 | 20.82 | 23,442 | -0.17(-0.81%) |
Dec 15, 2017 | 21.06 | 21.06 | 20.81 | 20.99 | 22,248 | +0.10(+0.47%) |
Dec 14, 2017 | 20.93 | 21.00 | 20.83 | 20.89 | 63,649 | -0.04(-0.19%) |
Dec 13, 2017 | 20.89 | 21.00 | 20.80 | 20.93 | 24,618 | +0.01(+0.05%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.86 | 20.92 | 10,036 | -0.07(-0.33%) |
Dec 11, 2017 | 20.81 | 21.01 | 20.81 | 20.99 | 22,327 | +0.05(+0.26%) |
Dec 08, 2017 | 20.80 | 21.00 | 20.80 | 20.93 | 30,575 | +0.02(+0.12%) |
Dec 07, 2017 | 20.80 | 20.97 | 20.80 | 20.91 | 10,497 | +0.06(+0.29%) |
Dec 06, 2017 | 20.83 | 20.97 | 20.83 | 20.85 | 56,439 | +0.10(+0.48%) |
Dec 05, 2017 | 20.95 | 20.95 | 20.75 | 20.75 | 13,113 | -0.12(-0.57%) |
Dec 04, 2017 | 20.99 | 20.99 | 20.87 | 20.87 | 39,453 | -0.08(-0.38%) |