Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.91 | 18.91 | 18.78 | 18.78 | 1,640 | -0.02(-0.11%) |
Feb 27, 2018 | 18.78 | 18.80 | 18.77 | 18.80 | 2,100 | -0.12(-0.63%) |
Feb 26, 2018 | 18.90 | 18.93 | 18.88 | 18.92 | 72,310 | +0.07(+0.37%) |
Feb 23, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 158 | +0.04(+0.21%) |
Feb 22, 2018 | 18.79 | 18.85 | 18.79 | 18.81 | 5,420 | +0.02(+0.11%) |
Feb 21, 2018 | 18.67 | 18.85 | 18.67 | 18.79 | 8,620 | -0.01(-0.05%) |
Feb 20, 2018 | 18.85 | 18.85 | 18.80 | 18.80 | 2,609 | -0.05(-0.27%) |
Feb 16, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.04(+0.21%) | |
Feb 15, 2018 | 18.75 | 18.81 | 18.74 | 18.81 | 2,100 | +0.10(+0.53%) |
Feb 14, 2018 | 18.67 | 18.75 | 18.67 | 18.71 | 3,513 | -0.05(-0.27%) |
Feb 12, 2018 | 18.76 | 18.76 | 18.76 | 189 | +0.11(+0.59%) | |
Feb 09, 2018 | 18.70 | 18.70 | 18.65 | 18.65 | 1,677 | -0.07(-0.37%) |
Feb 08, 2018 | 18.81 | 18.81 | 18.72 | 18.72 | 1,800 | -0.18(-0.95%) |
Feb 07, 2018 | 18.88 | 18.90 | 18.88 | 18.90 | 8,025 | +0.10(+0.53%) |
Feb 06, 2018 | 18.80 | 18.80 | 18.79 | 18.80 | 1,600 | -0.09(-0.48%) |
Feb 05, 2018 | 18.80 | 18.80 | 18.80 | 18.89 | 1,950 | -0.04(-0.21%) |
Feb 02, 2018 | 19.11 | 19.11 | 18.92 | 18.93 | 4,434 | -0.11(-0.58%) |
Feb 01, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 400 | +0.01(+0.05%) |
Jan 31, 2018 | 19.02 | 19.03 | 19.00 | 19.03 | 2,584 | +0.02(+0.11%) |
Jan 30, 2018 | 19.00 | 19.01 | 18.97 | 19.01 | 3,612 | -0.11(-0.58%) |
Jan 26, 2018 | 19.12 | 19.12 | 19.12 | 16 | -0.01(-0.05%) | |
Jan 25, 2018 | 19.16 | 19.18 | 19.13 | 19.13 | 9,832 | -0.02(-0.10%) |
Jan 24, 2018 | 19.18 | 19.18 | 19.14 | 19.15 | 2,234 | +0.00(+0.00%) |
Jan 23, 2018 | 19.16 | 19.17 | 19.15 | 19.15 | 3,460 | +0.00(+0.00%) |
Jan 22, 2018 | 19.33 | 19.33 | 19.12 | 19.15 | 4,850 | +0.00(+0.00%) |
Jan 19, 2018 | 19.11 | 19.15 | 19.10 | 19.15 | 5,293 | +0.01(+0.05%) |
Jan 18, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 5,380 | -0.02(-0.10%) |
Jan 17, 2018 | 19.16 | 19.20 | 19.16 | 19.16 | 9,190 | -0.02(-0.10%) |
Jan 16, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 2,000 | -0.01(-0.05%) |
Jan 15, 2018 | 19.16 | 19.19 | 19.16 | 19.19 | 1,492 | +0.03(+0.16%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 500 | -0.03(-0.16%) |
Jan 11, 2018 | 19.16 | 19.19 | 19.16 | 19.19 | 3,466 | +0.03(+0.16%) |
Jan 10, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 550 | -0.03(-0.16%) |
Jan 09, 2018 | 19.20 | 19.20 | 19.19 | 19.19 | 1,621 | +0.03(+0.16%) |
Jan 08, 2018 | 19.20 | 19.20 | 19.16 | 19.16 | 1,134 | -0.01(-0.05%) |
Jan 04, 2018 | 19.17 | 19.17 | 19.17 | 57 | -0.02(-0.10%) | |
Jan 03, 2018 | 19.19 | 19.20 | 19.19 | 19.19 | 1,000 | +0.05(+0.26%) |
Jan 02, 2018 | 19.18 | 19.18 | 19.13 | 19.14 | 5,830 | +0.02(+0.10%) |
Dec 28, 2017 | 19.12 | 19.12 | 19.12 | 0 | -0.14(-0.73%) | |
Dec 27, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 300 | +0.06(+0.31%) |
Dec 22, 2017 | 19.23 | 19.23 | 19.20 | 19.20 | 6,684 | +0.00(+0.00%) |
Dec 21, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 3,085 | +0.00(+0.00%) |
Dec 20, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 3,000 | -0.03(-0.16%) |
Dec 19, 2017 | 19.22 | 19.23 | 19.22 | 19.23 | 1,011 | +0.01(+0.05%) |
Dec 18, 2017 | 19.24 | 19.24 | 19.22 | 19.22 | 2,214 | -0.02(-0.10%) |
Dec 15, 2017 | 19.24 | 19.28 | 19.24 | 19.24 | 2,211 | +0.00(+0.00%) |
Dec 14, 2017 | 19.27 | 19.27 | 19.23 | 19.24 | 2,989 | +0.01(+0.05%) |
Dec 13, 2017 | 19.27 | 19.27 | 19.23 | 19.23 | 3,700 | -0.04(-0.21%) |
Dec 12, 2017 | 19.23 | 19.28 | 19.23 | 19.27 | 1,700 | +0.02(+0.10%) |
Dec 11, 2017 | 19.25 | 19.27 | 19.22 | 19.25 | 6,033 | +0.00(+0.00%) |
Dec 08, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,706 | +0.03(+0.16%) |
Dec 07, 2017 | 19.23 | 19.26 | 19.22 | 19.22 | 3,424 | +0.03(+0.16%) |
Dec 06, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 793 | -0.07(-0.36%) |
Dec 05, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 595 | +0.01(+0.05%) |
Dec 04, 2017 | 19.21 | 19.25 | 19.21 | 19.25 | 11,353 | +0.05(+0.26%) |