Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.07(+0.34%) | |
Mar 28, 2018 | 19.03 | 19.09 | 19.03 | 19.04 | 18,152 | +0.02(+0.13%) |
Mar 27, 2018 | 19.01 | 19.06 | 19.01 | 19.01 | 4,212 | +0.03(+0.17%) |
Mar 26, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 9,572 | -0.02(-0.13%) |
Mar 23, 2018 | 18.99 | 19.00 | 18.98 | 19.00 | 1,737 | +0.02(+0.13%) |
Mar 22, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 780 | -0.01(-0.04%) |
Mar 21, 2018 | 18.97 | 18.99 | 18.95 | 18.99 | 4,883 | +0.02(+0.09%) |
Mar 20, 2018 | 18.99 | 19.00 | 18.94 | 18.97 | 7,887 | -0.03(-0.15%) |
Mar 19, 2018 | 18.98 | 19.00 | 18.98 | 19.00 | 15,752 | +0.01(+0.06%) |
Mar 16, 2018 | 19.00 | 19.00 | 18.97 | 18.99 | 12,186 | -0.03(-0.17%) |
Mar 15, 2018 | 19.01 | 19.02 | 18.99 | 19.02 | 4,473 | +0.01(+0.04%) |
Mar 14, 2018 | 19.03 | 19.04 | 18.99 | 19.01 | 5,927 | +0.02(+0.09%) |
Mar 13, 2018 | 19.02 | 19.02 | 19.00 | 19.00 | 17,986 | +0.01(+0.04%) |
Mar 12, 2018 | 18.98 | 18.99 | 18.94 | 18.99 | 2,360 | +0.01(+0.04%) |
Mar 09, 2018 | 18.97 | 19.00 | 18.92 | 18.98 | 43,790 | +0.02(+0.09%) |
Mar 08, 2018 | 19.01 | 19.01 | 18.96 | 18.96 | 3,935 | +0.00(+0.00%) |
Mar 07, 2018 | 19.02 | 18.96 | 25,332 | -0.01(-0.07%) | ||
Mar 06, 2018 | 19.01 | 19.01 | 18.94 | 18.98 | 6,283 | -0.01(-0.06%) |
Mar 05, 2018 | 18.98 | 18.99 | 18.98 | 18.99 | 1,414 | -0.01(-0.04%) |
Mar 02, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 1,348 | +0.00(+0.00%) |
Mar 01, 2018 | 18.96 | 19.05 | 18.96 | 19.00 | 20,722 | +0.02(+0.11%) |
Feb 28, 2018 | 18.93 | 18.98 | 18.93 | 18.98 | 1,795 | +0.04(+0.21%) |
Feb 27, 2018 | 18.99 | 19.22 | 18.94 | 18.94 | 20,975 | -0.05(-0.26%) |
Feb 26, 2018 | 19.02 | 19.02 | 18.98 | 18.98 | 4,312 | +0.02(+0.13%) |
Feb 23, 2018 | 18.98 | 19.00 | 18.96 | 18.96 | 26,306 | +0.04(+0.22%) |
Feb 22, 2018 | 18.96 | 18.97 | 18.92 | 18.92 | 25,131 | +0.02(+0.13%) |
Feb 21, 2018 | 18.94 | 18.97 | 18.89 | 18.89 | 7,435 | -0.05(-0.28%) |
Feb 20, 2018 | 18.92 | 18.96 | 18.92 | 18.95 | 5,141 | -0.02(-0.11%) |
Feb 16, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.02(+0.13%) | |
Feb 15, 2018 | 18.92 | 18.95 | 18.88 | 18.94 | 12,246 | +0.07(+0.39%) |
Feb 14, 2018 | 18.92 | 18.94 | 18.87 | 18.87 | 7,968 | -0.09(-0.46%) |
Feb 13, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 1,820 | +0.01(+0.08%) |
Feb 12, 2018 | 19.01 | 19.01 | 18.93 | 18.94 | 5,735 | +0.00(+0.00%) |
Feb 09, 2018 | 18.95 | 18.98 | 18.94 | 18.94 | 3,887 | -0.01(-0.04%) |
Feb 08, 2018 | 18.91 | 18.95 | 18.91 | 18.95 | 2,399 | +0.04(+0.21%) |
Feb 07, 2018 | 18.97 | 18.91 | 18.91 | 8,172 | -0.04(-0.21%) | |
Feb 06, 2018 | 19.00 | 19.00 | 18.95 | 18.95 | 7,369 | -0.04(-0.21%) |
Feb 05, 2018 | 18.96 | 18.99 | 18.96 | 18.99 | 11,992 | +0.04(+0.21%) |
Feb 02, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 6,122 | +0.02(+0.13%) |
Feb 01, 2018 | 18.98 | 18.99 | 18.93 | 18.93 | 8,237 | -0.08(-0.40%) |
Jan 31, 2018 | 18.96 | 19.00 | 18.95 | 19.00 | 2,114 | +0.04(+0.21%) |
Jan 30, 2018 | 18.96 | 18.95 | 18.96 | 7,905 | +0.01(+0.04%) | |
Jan 29, 2018 | 18.97 | 19.04 | 18.96 | 18.96 | 11,572 | -0.05(-0.25%) |
Jan 26, 2018 | 19.06 | 19.06 | 18.96 | 19.00 | 4,068 | -0.07(-0.38%) |
Jan 25, 2018 | 19.00 | 19.10 | 19.00 | 19.08 | 26,786 | +0.06(+0.30%) |
Jan 24, 2018 | 19.01 | 19.02 | 19.00 | 19.02 | 4,591 | +0.01(+0.04%) |
Jan 23, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 657 | -0.05(-0.25%) |
Jan 22, 2018 | 19.07 | 19.07 | 19.06 | 19.06 | 13,152 | -0.03(-0.15%) |
Jan 19, 2018 | 19.10 | 19.10 | 19.07 | 19.09 | 17,712 | +0.00(+0.03%) |
Jan 18, 2018 | 19.07 | 19.10 | 19.07 | 19.08 | 10,158 | +0.01(+0.04%) |
Jan 17, 2018 | 19.13 | 19.13 | 19.07 | 19.08 | 22,787 | -0.03(-0.14%) |
Jan 16, 2018 | 19.08 | 19.12 | 19.10 | 19.10 | 2,497 | +0.00(+0.00%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.03(-0.16%) | |
Jan 11, 2018 | 19.11 | 19.15 | 19.11 | 19.13 | 19,172 | +0.03(+0.16%) |
Jan 10, 2018 | 19.13 | 19.13 | 19.10 | 19.10 | 15,520 | -0.04(-0.19%) |
Jan 09, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 531 | -0.04(-0.20%) |
Jan 08, 2018 | 19.21 | 19.21 | 19.14 | 19.18 | 20,565 | -0.04(-0.19%) |
Jan 05, 2018 | 19.18 | 19.21 | 19.18 | 19.21 | 1,647 | +0.03(+0.17%) |
Jan 04, 2018 | 19.20 | 19.21 | 19.18 | 19.18 | 2,343 | -0.02(-0.10%) |
Jan 03, 2018 | 19.17 | 19.20 | 19.17 | 19.20 | 803 | +0.06(+0.32%) |