Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.11 | 19.13 | 19.07 | 19.07 | 1,875,348 | -0.03(-0.15%) |
Feb 27, 2018 | 19.13 | 19.14 | 19.07 | 19.10 | 2,017,676 | -0.02(-0.11%) |
Feb 26, 2018 | 19.10 | 19.15 | 19.09 | 19.12 | 3,093,252 | +0.04(+0.22%) |
Feb 23, 2018 | 19.02 | 19.10 | 19.00 | 19.08 | 2,814,130 | +0.07(+0.37%) |
Feb 22, 2018 | 18.99 | 19.01 | 2,525,475 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.07 | 19.10 | 18.98 | 19.00 | 4,470,978 | -0.05(-0.25%) |
Feb 20, 2018 | 19.07 | 19.09 | 19.04 | 19.05 | 5,275,088 | -0.05(-0.25%) |
Feb 16, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 18.96 | 19.04 | 18.95 | 19.02 | 2,237,492 | +0.09(+0.48%) |
Feb 14, 2018 | 18.89 | 18.94 | 18.86 | 18.93 | 5,448,104 | +0.01(+0.07%) |
Feb 13, 2018 | 18.91 | 18.93 | 18.88 | 18.92 | 4,713,241 | -0.02(-0.11%) |
Feb 12, 2018 | 18.88 | 18.95 | 18.87 | 18.94 | 3,240,161 | +0.10(+0.55%) |
Feb 09, 2018 | 18.90 | 18.91 | 18.68 | 18.84 | 12,312,919 | -0.06(-0.33%) |
Feb 08, 2018 | 19.02 | 19.02 | 18.87 | 18.90 | 6,983,669 | -0.08(-0.44%) |
Feb 07, 2018 | 19.08 | 19.13 | 18.98 | 18.98 | 2,478,984 | -0.06(-0.29%) |
Feb 06, 2018 | 18.94 | 19.07 | 18.93 | 19.04 | 7,900,264 | +0.05(+0.27%) |
Feb 05, 2018 | 19.02 | 19.08 | 18.92 | 18.99 | 17,556,348 | -0.07(-0.35%) |
Feb 02, 2018 | 19.11 | 19.11 | 19.02 | 19.05 | 6,160,419 | -0.09(-0.47%) |
Feb 01, 2018 | 19.14 | 19.16 | 19.10 | 19.14 | 10,240,637 | -0.00(-0.02%) |
Jan 31, 2018 | 19.15 | 19.16 | 19.12 | 19.15 | 2,429,041 | +0.03(+0.14%) |
Jan 30, 2018 | 19.15 | 19.15 | 19.10 | 19.12 | 3,708,121 | -0.03(-0.18%) |
Jan 29, 2018 | 19.19 | 19.19 | 19.15 | 19.15 | 3,825,227 | -0.05(-0.25%) |
Jan 26, 2018 | 19.19 | 19.21 | 19.17 | 19.20 | 3,147,357 | +0.02(+0.11%) |
Jan 25, 2018 | 19.19 | 19.20 | 19.16 | 19.18 | 1,584,883 | +0.01(+0.04%) |
Jan 24, 2018 | 19.18 | 19.21 | 19.16 | 19.17 | 1,945,730 | -0.03(-0.14%) |
Jan 23, 2018 | 19.17 | 19.20 | 19.15 | 19.20 | 1,348,893 | +0.05(+0.25%) |
Jan 22, 2018 | 19.14 | 19.16 | 19.13 | 19.15 | 1,447,731 | +0.02(+0.11%) |
Jan 19, 2018 | 19.13 | 19.14 | 19.11 | 19.13 | 1,850,205 | +0.01(+0.04%) |
Jan 18, 2018 | 19.12 | 19.13 | 19.10 | 19.13 | 2,790,756 | +0.01(+0.04%) |
Jan 17, 2018 | 19.10 | 19.15 | 19.10 | 19.12 | 1,662,347 | +0.01(+0.04%) |
Jan 16, 2018 | 19.14 | 19.14 | 19.10 | 19.11 | 2,564,927 | +0.01(+0.04%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.01(-0.07%) | |
Jan 11, 2018 | 19.08 | 19.13 | 18.95 | 19.12 | 3,278,189 | +0.04(+0.22%) |
Jan 10, 2018 | 19.08 | 19.09 | 19.02 | 19.08 | 16,408,609 | -0.02(-0.11%) |
Jan 09, 2018 | 19.15 | 19.15 | 19.10 | 19.10 | 2,744,539 | -0.06(-0.29%) |
Jan 08, 2018 | 19.13 | 19.16 | 19.13 | 19.15 | 4,125,322 | +0.01(+0.07%) |
Jan 05, 2018 | 19.13 | 19.15 | 19.13 | 19.14 | 1,543,596 | +0.00(+0.00%) |
Jan 04, 2018 | 19.13 | 19.15 | 19.11 | 19.14 | 2,556,269 | +0.03(+0.18%) |
Jan 03, 2018 | 19.04 | 19.12 | 19.04 | 19.10 | 5,339,641 | +0.06(+0.29%) |
Jan 02, 2018 | 19.02 | 19.05 | 19.01 | 19.05 | 6,702,508 | +0.03(+0.15%) |
Dec 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 19.04 | 19.04 | 19.00 | 19.01 | 1,214,711 | -0.02(-0.11%) |
Dec 27, 2017 | 19.02 | 19.04 | 19.01 | 19.03 | 975,697 | +0.01(+0.07%) |
Dec 26, 2017 | 18.99 | 19.02 | 18.99 | 19.02 | 860,659 | +0.02(+0.11%) |
Dec 22, 2017 | 18.98 | 19.00 | 18.97 | 18.99 | 1,720,858 | +0.03(+0.18%) |
Dec 21, 2017 | 18.95 | 18.97 | 18.95 | 18.96 | 1,014,225 | +0.01(+0.04%) |
Dec 20, 2017 | 18.96 | 18.96 | 18.93 | 18.95 | 1,668,682 | +0.01(+0.04%) |
Dec 19, 2017 | 18.97 | 18.97 | 18.94 | 18.95 | 1,525,372 | -0.01(-0.07%) |
Dec 18, 2017 | 18.97 | 18.98 | 18.95 | 18.96 | 1,754,508 | +0.01(+0.07%) |
Dec 15, 2017 | 18.94 | 18.97 | 18.94 | 18.95 | 3,220,428 | +0.01(+0.07%) |
Dec 14, 2017 | 18.97 | 18.98 | 18.93 | 18.93 | 2,328,409 | -0.05(-0.25%) |
Dec 13, 2017 | 18.99 | 18.99 | 18.97 | 18.98 | 1,221,491 | +0.01(+0.07%) |
Dec 12, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,957,247 | +0.00(+0.00%) |
Dec 11, 2017 | 18.96 | 18.98 | 18.95 | 18.97 | 1,078,930 | +0.01(+0.07%) |
Dec 08, 2017 | 18.96 | 18.97 | 18.93 | 18.95 | 1,578,304 | +0.02(+0.11%) |
Dec 07, 2017 | 18.95 | 18.95 | 18.91 | 18.93 | 1,438,692 | +0.01(+0.04%) |
Dec 06, 2017 | 18.93 | 18.96 | 18.93 | 18.93 | 1,062,051 | -0.01(-0.04%) |
Dec 05, 2017 | 18.95 | 18.97 | 18.93 | 18.93 | 1,440,186 | -0.01(-0.04%) |
Dec 04, 2017 | 18.99 | 19.01 | 18.93 | 18.94 | 2,763,743 | -0.02(-0.11%) |