Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.40 | 19.46 | 19.22 | 19.22 | 171,222 | -0.02(-0.11%) |
Feb 27, 2018 | 19.56 | 19.56 | 19.19 | 19.24 | 350,005 | -0.28(-1.43%) |
Feb 26, 2018 | 19.55 | 19.58 | 19.47 | 19.52 | 60,877 | -0.01(-0.05%) |
Feb 23, 2018 | 19.43 | 19.54 | 19.41 | 19.53 | 42,691 | +0.12(+0.63%) |
Feb 22, 2018 | 19.41 | 19.48 | 19.40 | 19.41 | 57,156 | +0.01(+0.04%) |
Feb 21, 2018 | 19.52 | 19.53 | 19.01 | 19.40 | 57,216 | -0.09(-0.45%) |
Feb 20, 2018 | 19.50 | 19.54 | 19.48 | 19.49 | 18,584 | -0.07(-0.35%) |
Feb 16, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.46 | 19.52 | 19.44 | 19.51 | 53,110 | +0.13(+0.67%) |
Feb 14, 2018 | 19.35 | 19.28 | 19.38 | 31,232 | +0.03(+0.15%) | |
Feb 13, 2018 | 19.39 | 19.41 | 19.35 | 19.35 | 83,796 | -0.07(-0.34%) |
Feb 12, 2018 | 19.39 | 19.46 | 19.34 | 19.42 | 36,502 | +0.12(+0.62%) |
Feb 09, 2018 | 19.36 | 19.39 | 19.15 | 19.30 | 42,048 | -0.05(-0.28%) |
Feb 08, 2018 | 19.54 | 19.54 | 19.35 | 19.35 | 44,017 | -0.20(-1.00%) |
Feb 07, 2018 | 19.63 | 19.63 | 19.55 | 19.55 | 33,661 | -0.02(-0.11%) |
Feb 06, 2018 | 19.52 | 19.66 | 19.51 | 19.57 | 133,638 | -0.07(-0.37%) |
Feb 05, 2018 | 19.72 | 19.86 | 19.60 | 19.64 | 612,692 | -0.09(-0.48%) |
Feb 02, 2018 | 19.78 | 19.80 | 19.72 | 19.73 | 41,048 | -0.10(-0.51%) |
Feb 01, 2018 | 19.89 | 19.89 | 19.83 | 19.83 | 58,373 | -0.07(-0.33%) |
Jan 31, 2018 | 19.89 | 19.90 | 19.82 | 19.90 | 82,073 | +0.08(+0.40%) |
Jan 30, 2018 | 19.86 | 19.87 | 19.82 | 19.82 | 64,508 | -0.08(-0.41%) |
Jan 29, 2018 | 19.94 | 19.94 | 19.87 | 19.90 | 61,519 | -0.07(-0.37%) |
Jan 26, 2018 | 19.95 | 20.04 | 19.94 | 19.98 | 53,193 | -0.00(-0.02%) |
Jan 25, 2018 | 19.92 | 20.02 | 19.89 | 19.98 | 677,997 | -0.04(-0.18%) |
Jan 24, 2018 | 19.95 | 20.02 | 19.91 | 20.02 | 312,963 | +0.09(+0.43%) |
Jan 23, 2018 | 19.91 | 20.07 | 19.89 | 19.93 | 32,342 | +0.08(+0.40%) |
Jan 22, 2018 | 19.87 | 19.88 | 19.83 | 19.85 | 24,416 | +0.02(+0.11%) |
Jan 19, 2018 | 19.84 | 19.89 | 19.81 | 19.83 | 30,064 | +0.01(+0.07%) |
Jan 18, 2018 | 19.83 | 19.99 | 19.81 | 19.81 | 197,307 | +0.00(+0.00%) |
Jan 17, 2018 | 19.83 | 19.87 | 19.81 | 19.81 | 110,611 | +0.01(+0.07%) |
Jan 16, 2018 | 19.86 | 19.87 | 19.80 | 19.80 | 38,628 | +0.01(+0.04%) |
Jan 12, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.04(-0.18%) | |
Jan 11, 2018 | 19.77 | 19.86 | 19.77 | 19.83 | 97,709 | +0.06(+0.31%) |
Jan 10, 2018 | 19.75 | 19.80 | 19.72 | 19.77 | 277,298 | +0.03(+0.13%) |
Jan 09, 2018 | 19.77 | 19.79 | 19.74 | 19.74 | 12,851 | -0.04(-0.18%) |
Jan 08, 2018 | 19.79 | 19.81 | 19.73 | 19.78 | 36,254 | +0.01(+0.06%) |
Jan 05, 2018 | 19.78 | 20.21 | 19.72 | 19.77 | 83,532 | +0.03(+0.16%) |
Jan 04, 2018 | 19.73 | 19.78 | 19.71 | 19.73 | 62,868 | +0.06(+0.29%) |
Jan 03, 2018 | 19.64 | 19.71 | 19.63 | 19.68 | 41,198 | +0.05(+0.26%) |
Jan 02, 2018 | 19.56 | 19.58 | 19.62 | 28,326 | +0.06(+0.31%) | |
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 19.56 | 19.58 | 19.56 | 19.58 | 15,317 | +0.03(+0.15%) |
Dec 27, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 2,014 | -0.02(-0.11%) |
Dec 26, 2017 | 19.62 | 19.69 | 19.54 | 19.58 | 34,184 | -0.01(-0.07%) |
Dec 22, 2017 | 19.56 | 19.60 | 19.55 | 19.59 | 37,962 | +0.02(+0.12%) |
Dec 21, 2017 | 19.58 | 19.60 | 19.55 | 19.57 | 45,282 | +0.02(+0.11%) |
Dec 20, 2017 | 19.57 | 19.57 | 19.53 | 19.55 | 51,611 | -0.01(-0.04%) |
Dec 19, 2017 | 19.58 | 19.59 | 19.51 | 19.55 | 18,014 | -0.04(-0.18%) |
Dec 18, 2017 | 19.64 | 21.59 | 19.55 | 19.59 | 65,095 | +0.04(+0.18%) |
Dec 15, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 18,496 | +0.01(+0.07%) |
Dec 14, 2017 | 19.61 | 19.61 | 19.54 | 19.54 | 15,802 | -0.06(-0.29%) |
Dec 13, 2017 | 19.55 | 19.60 | 19.54 | 19.60 | 96,020 | +0.07(+0.36%) |
Dec 12, 2017 | 19.54 | 19.70 | 19.52 | 19.53 | 37,741 | -0.02(-0.10%) |
Dec 11, 2017 | 19.52 | 19.55 | 19.51 | 19.55 | 29,915 | +0.02(+0.11%) |
Dec 08, 2017 | 19.70 | 19.70 | 19.50 | 19.52 | 47,401 | -0.13(-0.66%) |
Dec 07, 2017 | 19.69 | 19.70 | 19.64 | 19.65 | 12,938 | -0.02(-0.11%) |
Dec 06, 2017 | 19.70 | 19.70 | 19.66 | 19.67 | 6,697 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.70 | 19.66 | 19.69 | 86,495 | +0.02(+0.09%) |
Dec 04, 2017 | 19.68 | 19.67 | 19.67 | 18,830 | -0.01(-0.07%) |