Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.13 | 20.16 | 19.89 | 19.89 | 114,583 | -0.22(-1.11%) |
Feb 27, 2018 | 20.30 | 20.32 | 20.11 | 20.11 | 103,249 | -0.30(-1.49%) |
Feb 26, 2018 | 20.34 | 20.42 | 20.25 | 20.42 | 135,739 | +0.13(+0.62%) |
Feb 23, 2018 | 20.18 | 20.29 | 20.16 | 20.29 | 68,446 | +0.24(+1.18%) |
Feb 22, 2018 | 20.04 | 20.13 | 20.00 | 20.05 | 72,938 | +0.07(+0.33%) |
Feb 21, 2018 | 20.13 | 20.25 | 19.98 | 19.99 | 122,510 | -0.04(-0.18%) |
Feb 20, 2018 | 20.05 | 20.13 | 19.99 | 20.02 | 66,184 | -0.19(-0.95%) |
Feb 16, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 20.14 | 20.20 | 20.05 | 20.19 | 200,176 | +0.20(+1.00%) |
Feb 14, 2018 | 19.55 | 19.99 | 19.55 | 19.99 | 163,962 | +0.35(+1.78%) |
Feb 13, 2018 | 19.57 | 19.67 | 19.55 | 19.64 | 107,781 | +0.00(+0.00%) |
Feb 12, 2018 | 19.56 | 19.69 | 19.52 | 19.64 | 228,163 | +0.27(+1.38%) |
Feb 09, 2018 | 19.44 | 19.46 | 18.96 | 19.37 | 268,744 | +0.10(+0.52%) |
Feb 08, 2018 | 19.81 | 19.81 | 19.25 | 19.27 | 188,838 | -0.45(-2.27%) |
Feb 07, 2018 | 19.82 | 19.96 | 19.70 | 19.72 | 193,089 | -0.31(-1.56%) |
Feb 06, 2018 | 19.63 | 20.07 | 19.58 | 20.03 | 161,724 | +0.22(+1.11%) |
Feb 05, 2018 | 20.27 | 20.27 | 19.66 | 19.81 | 328,049 | -0.62(-3.03%) |
Feb 02, 2018 | 20.67 | 20.67 | 20.42 | 20.43 | 165,729 | -0.40(-1.93%) |
Feb 01, 2018 | 20.79 | 20.85 | 20.78 | 20.83 | 148,312 | +0.06(+0.29%) |
Jan 31, 2018 | 20.93 | 20.93 | 20.74 | 20.77 | 456,964 | -0.04(-0.21%) |
Jan 30, 2018 | 20.92 | 20.92 | 20.79 | 20.82 | 633,652 | -0.19(-0.90%) |
Jan 29, 2018 | 21.05 | 21.05 | 20.98 | 21.01 | 148,758 | -0.23(-1.10%) |
Jan 26, 2018 | 21.16 | 21.24 | 21.12 | 21.24 | 117,545 | +0.16(+0.74%) |
Jan 25, 2018 | 21.22 | 21.22 | 21.07 | 21.08 | 129,422 | -0.07(-0.35%) |
Jan 24, 2018 | 21.14 | 21.19 | 21.08 | 21.16 | 91,140 | +0.13(+0.63%) |
Jan 23, 2018 | 20.99 | 21.06 | 20.98 | 21.02 | 212,630 | -0.02(-0.11%) |
Jan 22, 2018 | 20.95 | 21.05 | 20.94 | 21.05 | 419,652 | +0.16(+0.75%) |
Jan 19, 2018 | 20.87 | 20.91 | 20.84 | 20.89 | 167,801 | +0.09(+0.43%) |
Jan 18, 2018 | 20.79 | 20.83 | 20.77 | 20.80 | 148,345 | +0.01(+0.07%) |
Jan 17, 2018 | 20.73 | 20.86 | 20.69 | 20.79 | 179,417 | +0.14(+0.68%) |
Jan 16, 2018 | 20.74 | 20.75 | 20.62 | 20.65 | 79,220 | -0.02(-0.11%) |
Jan 12, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.18(+0.87%) | |
Jan 11, 2018 | 20.45 | 20.49 | 20.40 | 20.49 | 175,808 | +0.14(+0.69%) |
Jan 10, 2018 | 20.40 | 20.33 | 20.35 | 205,928 | -0.05(-0.25%) | |
Jan 09, 2018 | 20.39 | 20.41 | 20.34 | 20.40 | 147,915 | +0.03(+0.14%) |
Jan 08, 2018 | 20.36 | 20.38 | 20.34 | 20.37 | 213,711 | -0.04(-0.21%) |
Jan 05, 2018 | 20.36 | 20.42 | 20.34 | 20.42 | 83,163 | +0.15(+0.73%) |
Jan 04, 2018 | 20.26 | 20.30 | 20.26 | 20.27 | 120,448 | +0.15(+0.74%) |
Jan 03, 2018 | 20.05 | 20.13 | 20.05 | 20.12 | 139,737 | +0.07(+0.33%) |
Jan 02, 2018 | 20.01 | 20.05 | 19.97 | 20.05 | 279,482 | +0.18(+0.90%) |
Dec 29, 2017 | 19.87 | 19.87 | 19.87 | 0 | +0.06(+0.32%) | |
Dec 28, 2017 | 19.81 | 19.83 | 19.80 | 19.81 | 93,239 | +0.09(+0.47%) |
Dec 27, 2017 | 19.70 | 19.74 | 19.69 | 19.72 | 129,130 | +0.06(+0.30%) |
Dec 26, 2017 | 19.66 | 19.67 | 19.63 | 19.66 | 65,425 | +0.04(+0.19%) |
Dec 22, 2017 | 19.59 | 19.63 | 19.56 | 19.62 | 63,647 | +0.08(+0.42%) |
Dec 21, 2017 | 19.52 | 19.59 | 19.52 | 19.54 | 128,119 | +0.07(+0.37%) |
Dec 20, 2017 | 19.51 | 19.52 | 19.47 | 19.47 | 149,596 | +0.01(+0.04%) |
Dec 19, 2017 | 19.52 | 19.52 | 19.44 | 19.46 | 160,399 | -0.04(-0.19%) |
Dec 18, 2017 | 19.49 | 19.56 | 19.49 | 19.50 | 95,800 | +0.17(+0.87%) |
Dec 15, 2017 | 19.30 | 19.35 | 19.26 | 19.33 | 58,261 | +0.07(+0.34%) |
Dec 14, 2017 | 19.34 | 19.35 | 19.26 | 19.26 | 222,828 | -0.11(-0.57%) |
Dec 13, 2017 | 19.31 | 19.40 | 19.30 | 19.37 | 105,911 | +0.11(+0.57%) |
Dec 12, 2017 | 19.23 | 19.26 | 19.21 | 19.26 | 102,104 | +0.02(+0.11%) |
Dec 11, 2017 | 19.31 | 19.31 | 19.23 | 19.24 | 176,106 | +0.03(+0.15%) |
Dec 08, 2017 | 19.20 | 19.21 | 19.16 | 19.21 | 61,859 | +0.10(+0.54%) |
Dec 07, 2017 | 19.07 | 19.15 | 19.07 | 19.11 | 129,069 | +0.02(+0.12%) |
Dec 06, 2017 | 19.11 | 19.14 | 19.06 | 19.09 | 102,793 | -0.08(-0.42%) |
Dec 05, 2017 | 19.20 | 19.26 | 19.17 | 19.17 | 153,876 | -0.03(-0.15%) |
Dec 04, 2017 | 19.31 | 19.31 | 19.20 | 19.20 | 83,072 | -0.07(-0.38%) |