Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.37 | 19.49 | 19.26 | 19.26 | 14,711 | -0.09(-0.47%) |
Feb 27, 2018 | 19.58 | 19.58 | 19.35 | 19.35 | 20,324 | -0.35(-1.78%) |
Feb 26, 2018 | 19.64 | 19.70 | 19.53 | 19.70 | 10,697 | +0.11(+0.56%) |
Feb 23, 2018 | 19.46 | 19.59 | 19.35 | 19.59 | 11,229 | +0.17(+0.88%) |
Feb 22, 2018 | 19.41 | 19.46 | 19.26 | 19.42 | 26,885 | +0.09(+0.47%) |
Feb 21, 2018 | 19.43 | 19.50 | 19.33 | 19.33 | 27,298 | +0.12(+0.62%) |
Feb 20, 2018 | 19.39 | 19.42 | 19.21 | 19.21 | 27,117 | -0.30(-1.54%) |
Feb 16, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.17(+0.88%) | |
Feb 15, 2018 | 19.34 | 19.38 | 19.21 | 19.34 | 7,382 | +0.07(+0.36%) |
Feb 14, 2018 | 19.02 | 19.28 | 19.02 | 19.27 | 15,840 | +0.14(+0.73%) |
Feb 13, 2018 | 19.06 | 19.13 | 18.95 | 19.13 | 27,971 | +0.00(+0.00%) |
Feb 12, 2018 | 19.14 | 19.19 | 19.07 | 19.13 | 23,695 | +0.13(+0.68%) |
Feb 09, 2018 | 18.87 | 19.00 | 18.38 | 19.00 | 35,129 | +0.14(+0.74%) |
Feb 08, 2018 | 19.25 | 19.25 | 18.86 | 18.86 | 41,616 | -0.48(-2.48%) |
Feb 07, 2018 | 19.28 | 19.49 | 19.25 | 19.34 | 46,281 | -0.08(-0.41%) |
Feb 06, 2018 | 18.97 | 19.45 | 18.97 | 19.42 | 40,159 | +0.56(+2.97%) |
Feb 05, 2018 | 19.46 | 19.46 | 18.86 | 18.86 | 28,809 | -0.72(-3.68%) |
Feb 02, 2018 | 19.81 | 19.81 | 19.58 | 19.58 | 48,930 | -0.30(-1.51%) |
Feb 01, 2018 | 20.02 | 20.02 | 19.88 | 19.88 | 20,543 | -0.25(-1.24%) |
Jan 31, 2018 | 20.21 | 20.22 | 20.11 | 20.13 | 8,708 | -0.01(-0.05%) |
Jan 30, 2018 | 20.17 | 20.21 | 20.12 | 20.14 | 11,484 | -0.08(-0.40%) |
Jan 29, 2018 | 20.33 | 20.33 | 20.21 | 20.22 | 9,178 | -0.11(-0.54%) |
Jan 26, 2018 | 20.34 | 20.35 | 20.29 | 20.33 | 27,025 | +0.06(+0.30%) |
Jan 25, 2018 | 20.37 | 20.37 | 20.20 | 20.27 | 54,434 | -0.14(-0.69%) |
Jan 24, 2018 | 20.50 | 20.50 | 20.35 | 20.41 | 16,877 | -0.18(-0.87%) |
Jan 23, 2018 | 20.62 | 20.63 | 20.55 | 20.59 | 23,160 | +0.06(+0.29%) |
Jan 22, 2018 | 20.59 | 20.59 | 20.50 | 20.53 | 33,616 | -0.06(-0.29%) |
Jan 19, 2018 | 20.51 | 20.59 | 20.51 | 20.59 | 26,312 | +0.24(+1.18%) |
Jan 18, 2018 | 20.37 | 20.41 | 20.30 | 20.35 | 29,362 | -0.07(-0.34%) |
Jan 17, 2018 | 20.36 | 20.42 | 20.32 | 20.42 | 14,051 | +0.22(+1.09%) |
Jan 16, 2018 | 20.40 | 20.41 | 20.20 | 20.20 | 16,775 | -0.25(-1.22%) |
Jan 15, 2018 | 20.40 | 20.49 | 20.38 | 20.45 | 28,478 | +0.08(+0.39%) |
Jan 12, 2018 | 20.31 | 20.42 | 20.30 | 20.37 | 12,572 | -0.04(-0.20%) |
Jan 11, 2018 | 20.35 | 20.41 | 20.30 | 20.41 | 79,967 | -0.02(-0.10%) |
Jan 10, 2018 | 20.47 | 20.47 | 20.39 | 20.43 | 28,691 | -0.22(-1.07%) |
Jan 09, 2018 | 20.72 | 20.72 | 20.60 | 20.65 | 28,454 | +0.05(+0.24%) |
Jan 08, 2018 | 20.59 | 20.60 | 20.55 | 20.60 | 16,996 | -0.01(-0.05%) |
Jan 05, 2018 | 20.50 | 20.62 | 20.50 | 20.61 | 14,109 | +0.21(+1.03%) |
Jan 04, 2018 | 20.36 | 20.43 | 20.36 | 20.40 | 23,443 | +0.11(+0.54%) |
Jan 03, 2018 | 20.26 | 20.34 | 20.25 | 20.29 | 15,813 | +0.11(+0.55%) |
Jan 02, 2018 | 20.21 | 20.21 | 20.14 | 20.18 | 8,553 | -0.08(-0.39%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.28 | 20.29 | 20.20 | 20.26 | 12,243 | -0.03(-0.15%) |
Dec 27, 2017 | 20.32 | 20.32 | 20.25 | 20.29 | 13,585 | -0.11(-0.54%) |
Dec 22, 2017 | 20.33 | 20.45 | 20.33 | 20.40 | 9,874 | +0.10(+0.49%) |
Dec 21, 2017 | 20.37 | 20.39 | 20.30 | 20.30 | 4,473 | +0.04(+0.20%) |
Dec 20, 2017 | 20.39 | 20.39 | 20.24 | 20.26 | 13,348 | -0.16(-0.78%) |
Dec 19, 2017 | 20.51 | 20.51 | 20.38 | 20.42 | 9,118 | -0.05(-0.24%) |
Dec 18, 2017 | 20.40 | 20.47 | 20.40 | 20.47 | 42,504 | +0.19(+0.94%) |
Dec 15, 2017 | 20.25 | 20.28 | 20.18 | 20.28 | 9,965 | +0.05(+0.25%) |
Dec 14, 2017 | 20.32 | 20.35 | 20.20 | 20.23 | 16,586 | -0.07(-0.34%) |
Dec 13, 2017 | 20.34 | 20.34 | 20.30 | 20.30 | 10,083 | -0.02(-0.10%) |
Dec 12, 2017 | 20.29 | 20.35 | 20.29 | 20.32 | 17,498 | +0.01(+0.05%) |
Dec 11, 2017 | 20.33 | 20.33 | 20.27 | 20.31 | 22,580 | -0.02(-0.10%) |
Dec 08, 2017 | 20.34 | 20.34 | 20.27 | 20.33 | 16,063 | +0.16(+0.79%) |
Dec 07, 2017 | 20.22 | 20.26 | 20.17 | 20.17 | 9,906 | -0.08(-0.40%) |
Dec 06, 2017 | 20.14 | 20.27 | 20.13 | 20.25 | 10,822 | +0.14(+0.70%) |
Dec 05, 2017 | 20.12 | 20.21 | 20.08 | 20.11 | 12,560 | -0.02(-0.10%) |
Dec 04, 2017 | 20.24 | 20.25 | 20.04 | 20.13 | 32,305 | +0.02(+0.10%) |