Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.54 | 18.56 | 18.54 | 18.56 | 896 | -0.14(-0.74%) |
Feb 26, 2018 | 18.70 | 18.70 | 18.70 | 1 | +0.25(+1.38%) | |
Feb 22, 2018 | 18.45 | 18.45 | 18.45 | 3 | -0.08(-0.42%) | |
Feb 21, 2018 | 18.51 | 18.52 | 18.50 | 18.52 | 7,495 | -0.04(-0.21%) |
Feb 20, 2018 | 18.65 | 18.65 | 18.46 | 18.56 | 4,057 | +0.03(+0.16%) |
Feb 15, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.13(-0.69%) | |
Feb 14, 2018 | 18.43 | 18.69 | 18.43 | 18.66 | 816 | +0.36(+1.94%) |
Feb 13, 2018 | 18.29 | 18.37 | 18.29 | 18.31 | 715 | +0.06(+0.32%) |
Feb 12, 2018 | 18.06 | 18.25 | 18.06 | 18.25 | 786 | +0.00(+0.00%) |
Feb 09, 2018 | 18.23 | 18.25 | 18.16 | 18.25 | 9,633 | -0.02(-0.11%) |
Feb 08, 2018 | 18.27 | 18.27 | 18.27 | 18.27 | 297 | -0.12(-0.65%) |
Feb 07, 2018 | 18.57 | 18.35 | 18.38 | 2,059 | -0.09(-0.48%) | |
Feb 06, 2018 | 18.32 | 18.47 | 18.28 | 18.47 | 3,540 | -0.05(-0.27%) |
Feb 05, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 3,137 | -0.17(-0.90%) |
Feb 02, 2018 | 18.66 | 18.69 | 18.66 | 18.69 | 364 | -0.20(-1.06%) |
Feb 01, 2018 | 19.00 | 19.02 | 18.89 | 18.89 | 1,314 | +0.06(+0.33%) |
Jan 31, 2018 | 18.85 | 18.87 | 18.83 | 18.83 | 1,011 | -0.02(-0.11%) |
Jan 30, 2018 | 18.94 | 18.94 | 18.78 | 18.85 | 1,544 | -0.14(-0.73%) |
Jan 29, 2018 | 18.98 | 18.99 | 18.84 | 18.99 | 1,821 | -0.01(-0.05%) |
Jan 26, 2018 | 19.12 | 19.12 | 19.00 | 19.00 | 4,935 | -0.11(-0.57%) |
Jan 25, 2018 | 19.25 | 19.25 | 19.10 | 19.11 | 3,894 | +0.08(+0.42%) |
Jan 24, 2018 | 18.77 | 19.09 | 18.72 | 19.03 | 13,099 | +0.59(+3.22%) |
Jan 23, 2018 | 18.38 | 18.63 | 18.38 | 18.43 | 2,123 | -0.29(-1.54%) |
Jan 22, 2018 | 18.77 | 18.77 | 18.67 | 18.72 | 1,761 | +0.05(+0.28%) |
Jan 18, 2018 | 18.67 | 18.67 | 18.67 | 57 | +0.09(+0.47%) | |
Jan 17, 2018 | 18.52 | 18.60 | 18.52 | 18.58 | 69,308 | +0.04(+0.21%) |
Jan 16, 2018 | 18.67 | 18.67 | 18.45 | 18.54 | 59,086 | -0.13(-0.71%) |
Jan 12, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.15(+0.83%) | |
Jan 11, 2018 | 18.49 | 18.52 | 18.49 | 18.52 | 633 | +0.04(+0.21%) |
Jan 10, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 163 | +0.03(+0.17%) |
Jan 09, 2018 | 18.38 | 18.46 | 18.37 | 18.45 | 1,663 | -0.03(-0.16%) |
Jan 08, 2018 | 18.48 | 18.48 | 18.44 | 18.48 | 1,637 | -0.01(-0.05%) |
Jan 05, 2018 | 18.44 | 18.49 | 18.44 | 18.49 | 677 | -0.08(-0.43%) |
Jan 04, 2018 | 18.58 | 18.59 | 18.47 | 18.57 | 4,540 | +0.20(+1.08%) |
Jan 03, 2018 | 18.33 | 18.47 | 18.33 | 18.37 | 5,758 | +0.07(+0.38%) |
Jan 02, 2018 | 18.31 | 17.98 | 18.31 | 1,835 | +0.33(+1.81%) | |
Dec 29, 2017 | 17.98 | 17.98 | 17.98 | 0 | -0.13(-0.71%) | |
Dec 28, 2017 | 18.17 | 18.17 | 18.11 | 18.11 | 1,423 | +0.08(+0.44%) |
Dec 27, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 241 | -0.06(-0.33%) |
Dec 26, 2017 | 18.14 | 18.14 | 18.09 | 18.09 | 1,880 | -0.61(-3.26%) |
Dec 22, 2017 | 17.92 | 18.70 | 17.92 | 18.70 | 3,973 | +0.82(+4.57%) |
Dec 20, 2017 | 17.88 | 17.88 | 17.88 | 51 | -0.25(-1.36%) | |
Dec 19, 2017 | 18.08 | 18.13 | 18.07 | 18.13 | 1,215 | -0.05(-0.27%) |
Dec 18, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 370 | +0.18(+0.99%) |
Dec 15, 2017 | 17.83 | 18.01 | 17.83 | 18.00 | 3,521 | -0.10(-0.55%) |
Dec 13, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.05(+0.27%) | |
Dec 11, 2017 | 18.05 | 18.05 | 18.05 | 181 | -0.05(-0.27%) | |
Dec 08, 2017 | 18.10 | 18.13 | 17.94 | 18.10 | 2,429 | -0.13(-0.70%) |
Dec 07, 2017 | 18.06 | 18.23 | 18.04 | 18.23 | 13,989 | -0.17(-0.91%) |
Dec 06, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 527 | +0.06(+0.32%) |
Dec 05, 2017 | 18.39 | 18.45 | 18.33 | 18.34 | 27,464 | -0.00(-0.03%) |
Dec 04, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 671 | +0.06(+0.35%) |