Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.93 | 17.97 | 17.93 | 17.97 | 757 | -0.60(-3.23%) |
Feb 23, 2018 | 18.57 | 18.57 | 18.57 | 3 | +0.22(+1.19%) | |
Feb 22, 2018 | 18.35 | 18.35 | 400 | +0.23(+1.29%) | ||
Feb 21, 2018 | 18.16 | 18.20 | 18.10 | 18.12 | 3,776 | -0.08(-0.45%) |
Feb 20, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 370 | +0.20(+1.11%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.21(+1.18%) | |
Feb 15, 2018 | 17.68 | 17.79 | 17.68 | 17.79 | 250 | +0.32(+1.83%) |
Feb 14, 2018 | 17.07 | 17.47 | 17.04 | 17.47 | 2,456 | +0.19(+1.11%) |
Feb 13, 2018 | 17.17 | 17.33 | 17.14 | 17.28 | 15,115 | -0.04(-0.23%) |
Feb 12, 2018 | 17.39 | 17.57 | 17.29 | 17.32 | 13,970 | -0.07(-0.40%) |
Feb 09, 2018 | 17.71 | 17.74 | 17.39 | 17.39 | 6,028 | -0.53(-2.96%) |
Feb 08, 2018 | 18.13 | 18.13 | 17.92 | 17.92 | 18,179 | -0.35(-1.92%) |
Feb 07, 2018 | 18.69 | 18.69 | 18.48 | 18.27 | 2,644 | -0.46(-2.46%) |
Feb 06, 2018 | 18.78 | 18.86 | 18.73 | 18.73 | 7,889 | -0.31(-1.63%) |
Feb 05, 2018 | 19.22 | 18.99 | 19.04 | 7,799 | -0.24(-1.24%) | |
Feb 02, 2018 | 19.34 | 19.38 | 19.27 | 19.28 | 9,436 | -0.46(-2.33%) |
Feb 01, 2018 | 19.55 | 19.77 | 19.55 | 19.74 | 22,755 | +0.25(+1.28%) |
Jan 31, 2018 | 19.29 | 19.49 | 19.29 | 19.49 | 2,293 | +0.05(+0.26%) |
Jan 30, 2018 | 19.37 | 19.44 | 19.72 | 19.44 | 1,251 | -0.28(-1.42%) |
Jan 29, 2018 | 19.71 | 19.72 | 19.70 | 19.72 | 3,256 | -0.32(-1.60%) |
Jan 26, 2018 | 20.00 | 20.04 | 20.00 | 20.04 | 13,752 | +0.17(+0.86%) |
Jan 25, 2018 | 19.94 | 19.94 | 19.87 | 19.87 | 510 | +0.02(+0.10%) |
Jan 24, 2018 | 19.65 | 19.87 | 19.57 | 19.85 | 6,932 | +0.27(+1.39%) |
Jan 23, 2018 | 19.66 | 19.66 | 19.57 | 19.58 | 5,803 | +0.22(+1.12%) |
Jan 22, 2018 | 19.36 | 19.47 | 19.27 | 19.36 | 3,816 | -0.01(-0.07%) |
Jan 19, 2018 | 19.28 | 19.37 | 19.28 | 19.37 | 6,645 | +0.00(+0.01%) |
Jan 18, 2018 | 19.41 | 19.42 | 19.37 | 19.37 | 815 | -0.04(-0.21%) |
Jan 17, 2018 | 19.45 | 19.50 | 19.39 | 19.41 | 21,018 | -0.00(-0.01%) |
Jan 16, 2018 | 19.54 | 19.54 | 19.37 | 19.41 | 1,402 | -0.15(-0.76%) |
Jan 12, 2018 | 19.56 | 19.56 | 19.56 | 0 | -0.03(-0.15%) | |
Jan 11, 2018 | 19.63 | 19.63 | 19.56 | 19.59 | 2,270 | +0.09(+0.45%) |
Jan 10, 2018 | 19.41 | 19.50 | 19.41 | 19.50 | 3,480 | +0.34(+1.76%) |
Jan 09, 2018 | 19.28 | 19.28 | 19.14 | 19.16 | 3,755 | -0.04(-0.19%) |
Jan 08, 2018 | 19.28 | 19.28 | 19.18 | 19.20 | 3,971 | -0.16(-0.81%) |
Jan 05, 2018 | 19.38 | 19.38 | 19.33 | 19.36 | 1,403 | -0.07(-0.37%) |
Jan 04, 2018 | 19.50 | 19.50 | 19.42 | 19.43 | 2,115 | -0.13(-0.67%) |
Jan 03, 2018 | 19.51 | 19.58 | 19.51 | 19.56 | 11,173 | +0.26(+1.36%) |
Jan 02, 2018 | 19.48 | 19.48 | 19.30 | 19.30 | 14,736 | -0.04(-0.20%) |
Dec 29, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.13(+0.68%) | |
Dec 28, 2017 | 19.23 | 19.23 | 19.21 | 19.21 | 1,611 | +0.10(+0.52%) |
Dec 27, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 500 | +0.16(+0.85%) |
Dec 26, 2017 | 18.95 | 18.95 | 18.95 | 18.95 | 282 | +0.45(+2.43%) |
Dec 22, 2017 | 18.36 | 18.50 | 18.36 | 18.50 | 736 | +0.18(+0.98%) |
Dec 21, 2017 | 18.29 | 18.32 | 18.29 | 18.32 | 2,460 | +0.09(+0.52%) |
Dec 20, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 208 | +0.04(+0.23%) |
Dec 19, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 185 | +0.06(+0.33%) |
Dec 18, 2017 | 18.03 | 18.12 | 18.00 | 18.12 | 1,833 | +0.12(+0.68%) |
Dec 15, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 498 | +0.04(+0.22%) |
Dec 14, 2017 | 17.85 | 17.96 | 17.83 | 17.96 | 1,161 | -0.02(-0.11%) |
Dec 13, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 729 | -0.19(-1.05%) |
Dec 12, 2017 | 18.49 | 18.49 | 18.17 | 18.17 | 781 | -0.14(-0.74%) |
Dec 11, 2017 | 18.27 | 18.34 | 18.27 | 18.31 | 1,650 | +0.20(+1.08%) |
Dec 08, 2017 | 18.14 | 18.20 | 18.11 | 18.11 | 1,842 | +0.31(+1.75%) |
Dec 07, 2017 | 17.54 | 17.84 | 17.54 | 17.80 | 8,547 | +0.30(+1.71%) |
Dec 06, 2017 | 17.64 | 17.68 | 17.49 | 17.50 | 13,174 | -0.51(-2.83%) |
Dec 05, 2017 | 17.88 | 18.08 | 17.82 | 18.01 | 9,239 | +0.18(+1.01%) |
Dec 04, 2017 | 17.93 | 17.79 | 17.83 | 7,793 | -0.42(-2.30%) |