Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.85 | 18.89 | 18.85 | 18.89 | 7,127 | +0.04(+0.21%) |
Feb 27, 2018 | 18.84 | 18.86 | 18.84 | 18.85 | 2,849 | -0.02(-0.11%) |
Feb 26, 2018 | 18.84 | 18.88 | 18.84 | 18.87 | 234,417 | +0.03(+0.15%) |
Feb 23, 2018 | 18.87 | 18.96 | 18.84 | 18.84 | 11,315 | -0.08(-0.41%) |
Feb 22, 2018 | 18.94 | 18.92 | 7,917 | +0.06(+0.31%) | ||
Feb 21, 2018 | 18.88 | 18.98 | 18.85 | 18.86 | 17,570 | -0.01(-0.06%) |
Feb 20, 2018 | 18.84 | 19.00 | 18.84 | 18.87 | 10,351 | -0.06(-0.31%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.09(+0.49%) | |
Feb 15, 2018 | 18.97 | 19.00 | 18.84 | 18.84 | 22,169 | -0.07(-0.38%) |
Feb 14, 2018 | 18.85 | 18.99 | 18.85 | 18.91 | 29,224 | +0.10(+0.53%) |
Feb 13, 2018 | 18.81 | 18.99 | 18.81 | 18.81 | 14,861 | -0.02(-0.08%) |
Feb 12, 2018 | 19.05 | 19.05 | 18.82 | 18.83 | 26,091 | -0.02(-0.08%) |
Feb 09, 2018 | 18.84 | 19.00 | 18.84 | 18.84 | 21,681 | -0.02(-0.08%) |
Feb 08, 2018 | 19.00 | 19.03 | 18.84 | 18.86 | 86,344 | -0.00(-0.02%) |
Feb 07, 2018 | 18.97 | 18.97 | 18.86 | 18.86 | 12,274 | -0.01(-0.06%) |
Feb 06, 2018 | 18.87 | 19.01 | 18.86 | 18.88 | 63,235 | -0.00(-0.01%) |
Feb 05, 2018 | 18.89 | 18.92 | 18.84 | 18.88 | 12,162 | -0.12(-0.61%) |
Feb 02, 2018 | 18.99 | 18.99 | 18.88 | 18.99 | 1,963 | +0.08(+0.40%) |
Feb 01, 2018 | 18.92 | 18.92 | 18.91 | 18.92 | 4,999 | -0.01(-0.05%) |
Jan 31, 2018 | 18.92 | 18.93 | 18.88 | 18.93 | 3,189 | +0.04(+0.21%) |
Jan 30, 2018 | 18.93 | 18.93 | 18.89 | 18.89 | 4,946 | +0.00(+0.02%) |
Jan 29, 2018 | 18.89 | 18.94 | 18.88 | 18.88 | 18,089 | -0.02(-0.12%) |
Jan 26, 2018 | 18.92 | 18.99 | 18.91 | 18.91 | 13,901 | -0.01(-0.03%) |
Jan 25, 2018 | 19.05 | 19.05 | 18.90 | 18.91 | 52,732 | +0.05(+0.28%) |
Jan 24, 2018 | 18.93 | 18.96 | 18.86 | 18.86 | 19,240 | -0.07(-0.35%) |
Jan 23, 2018 | 18.93 | 18.97 | 18.93 | 18.93 | 20,611 | -0.06(-0.31%) |
Jan 22, 2018 | 18.89 | 18.99 | 18.88 | 18.99 | 106,249 | +0.07(+0.38%) |
Jan 19, 2018 | 18.91 | 18.95 | 18.88 | 18.91 | 138,772 | -0.00(-0.02%) |
Jan 18, 2018 | 19.01 | 19.01 | 18.89 | 18.92 | 8,534 | -0.02(-0.11%) |
Jan 17, 2018 | 18.97 | 18.97 | 18.91 | 18.94 | 28,836 | +0.01(+0.04%) |
Jan 16, 2018 | 18.94 | 18.94 | 18.91 | 18.93 | 11,402 | +0.03(+0.17%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 18.87 | 18.90 | 18.84 | 18.90 | 8,590 | +0.06(+0.34%) |
Jan 10, 2018 | 18.88 | 18.88 | 18.83 | 18.84 | 12,486 | -0.06(-0.30%) |
Jan 09, 2018 | 18.95 | 18.95 | 18.88 | 18.89 | 3,798 | -0.01(-0.03%) |
Jan 08, 2018 | 18.88 | 18.90 | 18.84 | 18.90 | 10,281 | +0.04(+0.21%) |
Jan 05, 2018 | 18.84 | 18.92 | 18.84 | 18.86 | 6,196 | +0.00(+0.02%) |
Jan 04, 2018 | 18.85 | 18.86 | 18.84 | 18.86 | 5,784 | +0.05(+0.25%) |
Jan 03, 2018 | 18.93 | 18.93 | 18.81 | 18.81 | 31,402 | -0.06(-0.34%) |
Jan 02, 2018 | 18.86 | 18.90 | 18.83 | 18.87 | 15,653 | -0.05(-0.26%) |
Dec 29, 2017 | 18.92 | 18.92 | 18.92 | 0 | +0.04(+0.23%) | |
Dec 28, 2017 | 18.85 | 18.91 | 18.83 | 18.88 | 13,717 | +0.03(+0.16%) |
Dec 27, 2017 | 18.92 | 18.92 | 18.82 | 18.85 | 16,175 | +0.03(+0.16%) |
Dec 26, 2017 | 18.92 | 18.92 | 18.82 | 18.82 | 9,682 | -0.08(-0.44%) |
Dec 22, 2017 | 18.91 | 18.91 | 18.87 | 18.90 | 32,870 | +0.04(+0.19%) |
Dec 21, 2017 | 18.82 | 18.88 | 18.80 | 18.87 | 4,426 | -0.03(-0.17%) |
Dec 20, 2017 | 18.82 | 18.90 | 18.81 | 18.90 | 21,095 | -0.00(-0.02%) |
Dec 19, 2017 | 18.83 | 18.90 | 18.77 | 18.90 | 17,445 | +0.07(+0.35%) |
Dec 18, 2017 | 18.91 | 18.91 | 18.81 | 18.84 | 6,978 | -0.06(-0.31%) |
Dec 15, 2017 | 18.87 | 18.91 | 18.84 | 18.89 | 18,376 | +0.03(+0.14%) |
Dec 14, 2017 | 18.88 | 18.88 | 18.81 | 18.87 | 21,711 | +0.02(+0.10%) |
Dec 13, 2017 | 18.81 | 18.86 | 18.81 | 18.85 | 19,438 | +0.02(+0.09%) |
Dec 12, 2017 | 18.83 | 18.83 | 18.82 | 18.83 | 3,621 | +0.02(+0.09%) |
Dec 11, 2017 | 18.82 | 18.83 | 18.81 | 18.81 | 5,437 | +0.00(+0.01%) |
Dec 08, 2017 | 18.82 | 18.83 | 18.80 | 18.81 | 3,670 | -0.01(-0.07%) |
Dec 07, 2017 | 18.83 | 18.83 | 18.79 | 18.82 | 13,224 | +0.03(+0.15%) |
Dec 06, 2017 | 18.79 | 18.79 | 18.77 | 18.80 | 3,072 | -0.03(-0.18%) |
Dec 05, 2017 | 18.82 | 18.83 | 18.80 | 18.83 | 2,005 | -0.00(-0.01%) |
Dec 04, 2017 | 18.76 | 18.83 | 18.76 | 18.83 | 22,516 | +0.02(+0.10%) |