Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.79 | 18.81 | 18.72 | 18.72 | 118,989 | -0.05(-0.27%) |
Feb 27, 2018 | 18.81 | 18.84 | 18.75 | 18.77 | 31,134 | -0.07(-0.35%) |
Feb 26, 2018 | 18.80 | 18.84 | 18.79 | 18.84 | 27,975 | +0.04(+0.23%) |
Feb 23, 2018 | 18.80 | 18.83 | 18.76 | 18.80 | 45,917 | -0.01(-0.08%) |
Feb 22, 2018 | 18.82 | 18.83 | 18.82 | 18.81 | 49,744 | -0.00(-0.02%) |
Feb 21, 2018 | 18.85 | 18.91 | 18.81 | 18.82 | 87,652 | -0.05(-0.25%) |
Feb 20, 2018 | 18.84 | 18.88 | 18.83 | 18.86 | 60,020 | -0.03(-0.18%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 18.86 | 18.88 | 18.83 | 18.88 | 64,725 | +0.02(+0.12%) |
Feb 14, 2018 | 18.68 | 18.85 | 18.68 | 18.85 | 58,362 | +0.05(+0.27%) |
Feb 13, 2018 | 18.76 | 18.84 | 18.76 | 18.80 | 538,596 | +0.01(+0.04%) |
Feb 12, 2018 | 18.73 | 18.81 | 18.73 | 18.80 | 111,654 | +0.10(+0.51%) |
Feb 09, 2018 | 18.76 | 18.77 | 18.65 | 18.70 | 44,931 | -0.08(-0.43%) |
Feb 08, 2018 | 18.88 | 18.94 | 18.78 | 18.78 | 165,442 | -0.08(-0.43%) |
Feb 07, 2018 | 18.92 | 18.92 | 18.84 | 18.86 | 63,629 | -0.03(-0.16%) |
Feb 06, 2018 | 18.88 | 18.98 | 18.85 | 18.89 | 203,282 | -0.02(-0.12%) |
Feb 05, 2018 | 18.97 | 19.03 | 18.91 | 18.91 | 207,564 | -0.11(-0.56%) |
Feb 02, 2018 | 19.05 | 19.06 | 18.99 | 19.02 | 29,034 | -0.05(-0.25%) |
Feb 01, 2018 | 19.08 | 19.10 | 19.05 | 19.07 | 317,831 | +0.03(+0.15%) |
Jan 31, 2018 | 19.05 | 19.06 | 19.00 | 19.04 | 110,687 | +0.06(+0.30%) |
Jan 30, 2018 | 19.04 | 19.04 | 18.97 | 18.98 | 33,914 | -0.04(-0.23%) |
Jan 29, 2018 | 19.02 | 19.03 | 18.97 | 19.02 | 31,275 | -0.04(-0.19%) |
Jan 26, 2018 | 19.05 | 19.09 | 19.04 | 19.06 | 32,734 | +0.01(+0.04%) |
Jan 25, 2018 | 19.11 | 19.13 | 19.02 | 19.05 | 30,021 | +0.01(+0.07%) |
Jan 24, 2018 | 19.05 | 19.05 | 19.01 | 19.04 | 35,977 | +0.07(+0.34%) |
Jan 23, 2018 | 18.96 | 18.98 | 18.94 | 18.98 | 29,901 | +0.05(+0.25%) |
Jan 22, 2018 | 18.94 | 18.96 | 18.92 | 18.93 | 70,277 | +0.00(+0.00%) |
Jan 19, 2018 | 18.94 | 18.94 | 18.89 | 18.93 | 58,247 | -0.02(-0.10%) |
Jan 18, 2018 | 18.93 | 18.97 | 18.93 | 18.95 | 19,423 | -0.03(-0.17%) |
Jan 17, 2018 | 18.97 | 19.00 | 18.94 | 18.98 | 93,155 | +0.04(+0.19%) |
Jan 16, 2018 | 18.92 | 18.94 | 18.90 | 18.94 | 38,440 | +0.07(+0.35%) |
Jan 12, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.06(+0.34%) | |
Jan 11, 2018 | 18.81 | 18.83 | 18.81 | 18.82 | 57,872 | +0.05(+0.29%) |
Jan 10, 2018 | 18.78 | 18.78 | 18.73 | 18.76 | 78,201 | -0.00(-0.00%) |
Jan 09, 2018 | 18.78 | 18.78 | 18.74 | 18.76 | 37,405 | -0.04(-0.19%) |
Jan 08, 2018 | 18.81 | 18.81 | 18.74 | 18.80 | 900,268 | -0.04(-0.19%) |
Jan 05, 2018 | 18.83 | 18.84 | 18.79 | 18.83 | 108,098 | -0.01(-0.04%) |
Jan 04, 2018 | 18.79 | 18.86 | 18.79 | 18.84 | 108,224 | +0.08(+0.43%) |
Jan 03, 2018 | 18.76 | 18.78 | 18.73 | 18.76 | 76,636 | +0.04(+0.23%) |
Jan 02, 2018 | 18.71 | 18.76 | 18.71 | 18.72 | 131,085 | +0.00(+0.02%) |
Dec 29, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.03(+0.18%) | |
Dec 28, 2017 | 18.64 | 18.68 | 18.64 | 18.68 | 45,990 | +0.04(+0.24%) |
Dec 27, 2017 | 18.64 | 18.64 | 18.62 | 18.64 | 8,688 | +0.03(+0.17%) |
Dec 26, 2017 | 18.59 | 18.62 | 18.59 | 18.61 | 34,588 | +0.00(+0.00%) |
Dec 22, 2017 | 18.56 | 18.61 | 18.56 | 18.61 | 35,535 | +0.05(+0.27%) |
Dec 21, 2017 | 18.58 | 18.59 | 18.55 | 18.55 | 59,706 | -0.02(-0.12%) |
Dec 20, 2017 | 18.58 | 18.59 | 18.55 | 18.58 | 75,173 | +0.01(+0.04%) |
Dec 19, 2017 | 18.57 | 18.58 | 18.53 | 18.57 | 86,438 | +0.01(+0.04%) |
Dec 18, 2017 | 18.58 | 18.58 | 18.54 | 18.56 | 83,079 | +0.01(+0.04%) |
Dec 15, 2017 | 18.53 | 18.56 | 18.52 | 18.55 | 28,662 | +0.04(+0.20%) |
Dec 14, 2017 | 18.56 | 18.56 | 18.52 | 18.52 | 30,690 | -0.07(-0.35%) |
Dec 13, 2017 | 18.55 | 18.58 | 18.52 | 18.58 | 63,833 | +0.05(+0.27%) |
Dec 12, 2017 | 18.53 | 18.54 | 18.51 | 18.53 | 19,452 | -0.01(-0.04%) |
Dec 11, 2017 | 18.53 | 18.58 | 18.53 | 18.54 | 40,696 | +0.00(+0.02%) |
Dec 08, 2017 | 18.55 | 18.55 | 18.52 | 18.54 | 22,151 | -0.02(-0.10%) |
Dec 07, 2017 | 18.55 | 18.56 | 18.54 | 18.55 | 13,467 | +0.03(+0.15%) |
Dec 06, 2017 | 18.55 | 18.56 | 18.53 | 18.53 | 34,912 | -0.05(-0.27%) |
Dec 05, 2017 | 18.58 | 18.59 | 18.55 | 18.58 | 53,529 | -0.03(-0.16%) |
Dec 04, 2017 | 18.56 | 18.61 | 18.53 | 18.61 | 222,687 | +0.00(+0.00%) |