Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.45 | 19.48 | 19.44 | 19.46 | 122,977 | +0.00(+0.00%) |
Feb 27, 2018 | 19.50 | 19.52 | 19.41 | 19.46 | 195,011 | -0.05(-0.26%) |
Feb 26, 2018 | 19.49 | 19.54 | 19.49 | 19.51 | 54,953 | +0.04(+0.22%) |
Feb 23, 2018 | 19.43 | 19.49 | 19.42 | 19.47 | 728,476 | +0.06(+0.28%) |
Feb 22, 2018 | 19.40 | 19.43 | 19.40 | 19.41 | 116,674 | +0.02(+0.08%) |
Feb 21, 2018 | 19.45 | 19.45 | 19.37 | 19.40 | 113,321 | -0.04(-0.19%) |
Feb 20, 2018 | 19.42 | 19.44 | 19.39 | 19.43 | 111,690 | +0.00(+0.02%) |
Feb 16, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.02(+0.12%) | |
Feb 15, 2018 | 19.40 | 19.45 | 19.39 | 19.41 | 71,390 | -0.01(-0.03%) |
Feb 14, 2018 | 19.44 | 19.44 | 19.36 | 19.41 | 85,590 | -0.01(-0.04%) |
Feb 13, 2018 | 19.41 | 19.45 | 19.40 | 19.42 | 121,428 | +0.02(+0.08%) |
Feb 12, 2018 | 19.43 | 19.46 | 19.39 | 19.41 | 97,856 | -0.01(-0.04%) |
Feb 09, 2018 | 19.45 | 19.47 | 19.40 | 19.41 | 86,762 | -0.05(-0.24%) |
Feb 08, 2018 | 19.45 | 19.51 | 19.41 | 19.46 | 81,849 | -0.05(-0.24%) |
Feb 07, 2018 | 19.56 | 19.57 | 19.46 | 19.51 | 59,052 | -0.03(-0.16%) |
Feb 06, 2018 | 19.56 | 19.60 | 19.51 | 19.54 | 98,477 | -0.01(-0.04%) |
Feb 05, 2018 | 19.47 | 19.60 | 19.47 | 19.55 | 126,597 | +0.05(+0.24%) |
Feb 02, 2018 | 19.49 | 19.53 | 19.48 | 19.50 | 103,944 | -0.05(-0.23%) |
Feb 01, 2018 | 19.60 | 19.62 | 19.54 | 19.55 | 145,303 | -0.06(-0.29%) |
Jan 31, 2018 | 19.56 | 19.61 | 19.56 | 19.60 | 87,917 | +0.02(+0.12%) |
Jan 30, 2018 | 19.59 | 19.64 | 19.57 | 19.58 | 150,946 | -0.06(-0.28%) |
Jan 29, 2018 | 19.63 | 19.64 | 19.60 | 19.64 | 173,327 | -0.02(-0.12%) |
Jan 26, 2018 | 19.66 | 19.70 | 19.63 | 19.66 | 163,609 | -0.03(-0.14%) |
Jan 25, 2018 | 19.64 | 19.70 | 19.64 | 19.69 | 158,273 | +0.02(+0.10%) |
Jan 24, 2018 | 19.68 | 19.68 | 19.64 | 19.67 | 91,381 | +0.00(+0.00%) |
Jan 23, 2018 | 19.65 | 19.69 | 19.65 | 19.67 | 386,306 | +0.03(+0.16%) |
Jan 22, 2018 | 19.64 | 19.69 | 19.63 | 19.64 | 199,351 | -0.01(-0.04%) |
Jan 19, 2018 | 19.68 | 19.68 | 19.64 | 19.64 | 89,362 | -0.03(-0.17%) |
Jan 18, 2018 | 19.68 | 19.71 | 19.67 | 19.68 | 467,221 | -0.02(-0.10%) |
Jan 17, 2018 | 19.72 | 19.72 | 19.68 | 19.70 | 106,590 | -0.03(-0.14%) |
Jan 16, 2018 | 19.74 | 19.74 | 19.70 | 19.72 | 246,068 | +0.03(+0.16%) |
Jan 12, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 19.69 | 19.73 | 19.68 | 19.69 | 212,524 | -0.03(-0.13%) |
Jan 10, 2018 | 19.72 | 19.68 | 19.71 | 394,107 | -0.01(-0.04%) | |
Jan 09, 2018 | 19.73 | 19.75 | 19.71 | 19.72 | 182,669 | -0.04(-0.20%) |
Jan 08, 2018 | 19.80 | 19.80 | 19.74 | 19.76 | 157,322 | -0.01(-0.04%) |
Jan 05, 2018 | 19.79 | 19.79 | 19.76 | 19.77 | 83,303 | -0.00(-0.02%) |
Jan 04, 2018 | 19.74 | 19.79 | 19.74 | 19.78 | 116,371 | -0.01(-0.03%) |
Jan 03, 2018 | 19.77 | 19.82 | 19.76 | 19.78 | 487,162 | +0.00(+0.02%) |
Jan 02, 2018 | 19.78 | 19.79 | 19.74 | 19.78 | 87,481 | -0.03(-0.16%) |
Dec 29, 2017 | 19.81 | 19.81 | 19.81 | 0 | +0.03(+0.16%) | |
Dec 28, 2017 | 19.75 | 19.78 | 19.74 | 19.78 | 900,502 | +0.02(+0.08%) |
Dec 27, 2017 | 19.72 | 19.76 | 19.71 | 19.76 | 474,983 | +0.06(+0.28%) |
Dec 26, 2017 | 19.68 | 20.22 | 19.67 | 19.71 | 261,011 | +0.03(+0.13%) |
Dec 22, 2017 | 19.69 | 19.71 | 19.64 | 19.68 | 342,131 | +0.01(+0.07%) |
Dec 21, 2017 | 19.65 | 19.69 | 19.62 | 19.67 | 396,462 | +0.01(+0.06%) |
Dec 20, 2017 | 19.65 | 19.68 | 19.63 | 19.66 | 196,496 | -0.03(-0.16%) |
Dec 19, 2017 | 19.70 | 19.71 | 19.66 | 19.69 | 205,391 | -0.05(-0.24%) |
Dec 18, 2017 | 19.75 | 19.77 | 19.71 | 19.74 | 368,328 | -0.02(-0.10%) |
Dec 15, 2017 | 19.74 | 19.76 | 19.71 | 19.76 | 184,654 | -0.01(-0.06%) |
Dec 14, 2017 | 19.77 | 19.79 | 19.73 | 19.77 | 343,676 | +0.00(+0.00%) |
Dec 13, 2017 | 19.76 | 19.77 | 19.71 | 19.77 | 403,674 | +0.02(+0.08%) |
Dec 12, 2017 | 19.72 | 19.76 | 19.71 | 19.75 | 167,286 | +0.01(+0.07%) |
Dec 11, 2017 | 19.74 | 19.75 | 19.72 | 19.74 | 185,092 | +0.00(+0.01%) |
Dec 08, 2017 | 19.74 | 19.76 | 19.74 | 19.74 | 109,911 | -0.02(-0.08%) |
Dec 07, 2017 | 19.75 | 19.78 | 19.72 | 19.75 | 226,869 | -0.01(-0.05%) |
Dec 06, 2017 | 19.76 | 19.80 | 19.75 | 19.76 | 86,123 | +0.01(+0.05%) |
Dec 05, 2017 | 19.71 | 19.75 | 19.71 | 19.75 | 73,472 | +0.02(+0.10%) |
Dec 04, 2017 | 19.71 | 19.74 | 19.71 | 19.73 | 226,107 | -0.00(-0.02%) |