Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.00 | 19.01 | 18.97 | 18.99 | 11,167 | +0.01(+0.05%) |
Feb 27, 2018 | 19.01 | 19.01 | 18.98 | 18.98 | 1,466 | -0.02(-0.11%) |
Feb 26, 2018 | 19.01 | 19.04 | 19.00 | 19.00 | 12,492 | +0.00(+0.00%) |
Feb 23, 2018 | 19.00 | 19.00 | 18.95 | 19.00 | 27,058 | +0.07(+0.37%) |
Feb 22, 2018 | 19.03 | 19.03 | 18.93 | 18.93 | 8,561 | -0.07(-0.37%) |
Feb 21, 2018 | 19.00 | 19.05 | 18.98 | 19.00 | 45,434 | +0.01(+0.05%) |
Feb 20, 2018 | 19.05 | 19.05 | 18.99 | 18.99 | 4,497 | -0.05(-0.26%) |
Feb 16, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 18.95 | 19.00 | 18.94 | 18.94 | 5,037 | -0.03(-0.16%) |
Feb 14, 2018 | 18.92 | 18.97 | 18.92 | 18.97 | 12,620 | +0.00(+0.00%) |
Feb 13, 2018 | 18.98 | 18.98 | 18.95 | 18.97 | 12,378 | -0.01(-0.05%) |
Feb 12, 2018 | 19.00 | 19.00 | 18.91 | 18.98 | 5,143 | +0.08(+0.42%) |
Feb 09, 2018 | 18.90 | 18.95 | 18.90 | 18.90 | 1,464 | -0.04(-0.21%) |
Feb 08, 2018 | 19.01 | 19.04 | 18.93 | 18.94 | 9,826 | -0.05(-0.26%) |
Feb 07, 2018 | 19.07 | 19.07 | 18.99 | 18.99 | 21,463 | -0.01(-0.05%) |
Feb 06, 2018 | 19.03 | 19.04 | 18.99 | 19.00 | 2,094 | +0.01(+0.05%) |
Feb 05, 2018 | 18.98 | 19.06 | 18.98 | 18.99 | 9,927 | -0.03(-0.16%) |
Feb 02, 2018 | 19.04 | 19.06 | 19.02 | 19.02 | 4,776 | -0.03(-0.16%) |
Feb 01, 2018 | 19.11 | 19.11 | 19.05 | 19.05 | 4,057 | -0.03(-0.16%) |
Jan 31, 2018 | 19.08 | 19.12 | 19.08 | 19.08 | 6,994 | -0.02(-0.10%) |
Jan 30, 2018 | 19.12 | 19.08 | 19.10 | 3,870 | -0.02(-0.10%) | |
Jan 29, 2018 | 19.13 | 19.13 | 19.09 | 19.12 | 13,111 | -0.02(-0.10%) |
Jan 26, 2018 | 19.13 | 19.14 | 19.12 | 19.14 | 2,809 | +0.01(+0.05%) |
Jan 25, 2018 | 19.12 | 19.15 | 19.10 | 19.13 | 6,792 | -0.05(-0.26%) |
Jan 24, 2018 | 19.18 | 19.18 | 19.16 | 19.18 | 8,477 | +0.03(+0.16%) |
Jan 23, 2018 | 19.14 | 19.18 | 19.14 | 19.15 | 16,896 | +0.02(+0.10%) |
Jan 22, 2018 | 19.18 | 19.18 | 19.13 | 19.13 | 47,554 | -0.02(-0.10%) |
Jan 19, 2018 | 19.15 | 19.16 | 19.12 | 19.15 | 4,011 | +0.01(+0.05%) |
Jan 18, 2018 | 19.17 | 19.17 | 19.14 | 19.14 | 5,871 | -0.03(-0.16%) |
Jan 17, 2018 | 19.11 | 19.18 | 19.11 | 19.17 | 11,574 | +0.08(+0.42%) |
Jan 16, 2018 | 19.12 | 19.12 | 19.09 | 19.09 | 16,485 | -0.05(-0.26%) |
Jan 15, 2018 | 19.16 | 19.17 | 19.13 | 19.14 | 12,596 | -0.04(-0.21%) |
Jan 12, 2018 | 19.14 | 19.18 | 19.14 | 19.18 | 5,167 | +0.01(+0.05%) |
Jan 11, 2018 | 19.13 | 19.17 | 19.12 | 19.17 | 5,889 | +0.01(+0.05%) |
Jan 10, 2018 | 19.15 | 19.18 | 19.15 | 19.16 | 7,470 | +0.00(+0.00%) |
Jan 09, 2018 | 19.14 | 19.17 | 19.14 | 19.16 | 4,053 | -0.01(-0.05%) |
Jan 08, 2018 | 19.16 | 19.19 | 19.14 | 19.17 | 3,822 | -0.02(-0.10%) |
Jan 05, 2018 | 19.20 | 19.20 | 19.16 | 19.19 | 2,538 | +0.03(+0.16%) |
Jan 04, 2018 | 19.10 | 19.20 | 19.10 | 19.16 | 2,398 | -0.05(-0.26%) |
Jan 03, 2018 | 19.20 | 19.21 | 19.20 | 19.21 | 752 | +0.03(+0.16%) |
Jan 02, 2018 | 19.19 | 19.19 | 19.18 | 19.18 | 1,251 | -0.02(-0.10%) |
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 19.11 | 19.18 | 19.11 | 19.18 | 486 | -0.11(-0.60%) |
Dec 27, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 1,090 | +0.02(+0.10%) |
Dec 22, 2017 | 19.23 | 19.27 | 19.23 | 19.27 | 1,444 | +0.04(+0.21%) |
Dec 21, 2017 | 19.22 | 19.25 | 19.22 | 19.23 | 2,296 | -0.03(-0.16%) |
Dec 20, 2017 | 19.22 | 19.26 | 19.21 | 19.26 | 6,554 | -0.01(-0.05%) |
Dec 19, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 5,617 | +0.01(+0.05%) |
Dec 18, 2017 | 19.26 | 19.27 | 19.24 | 19.26 | 2,494 | +0.00(+0.00%) |
Dec 15, 2017 | 19.30 | 19.30 | 19.24 | 19.26 | 9,076 | -0.02(-0.10%) |
Dec 14, 2017 | 19.29 | 19.29 | 19.26 | 19.28 | 2,284 | +0.00(+0.00%) |
Dec 13, 2017 | 19.27 | 19.28 | 19.24 | 19.28 | 3,507 | +0.01(+0.05%) |
Dec 12, 2017 | 19.25 | 19.29 | 19.25 | 19.27 | 10,794 | +0.01(+0.05%) |
Dec 11, 2017 | 19.24 | 19.29 | 19.24 | 19.26 | 5,577 | +0.00(+0.00%) |
Dec 08, 2017 | 19.28 | 19.28 | 19.24 | 19.26 | 10,902 | +0.02(+0.10%) |
Dec 07, 2017 | 19.24 | 19.29 | 19.24 | 19.24 | 11,886 | -0.01(-0.05%) |
Dec 06, 2017 | 19.25 | 19.29 | 19.25 | 19.25 | 1,605 | +0.02(+0.10%) |
Dec 05, 2017 | 19.22 | 19.26 | 19.22 | 19.23 | 20,709 | +0.02(+0.10%) |
Dec 04, 2017 | 19.25 | 19.26 | 19.21 | 19.21 | 7,363 | -0.05(-0.26%) |