Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.41 | 18.65 | 18.40 | 18.43 | 15,255 | -0.09(-0.46%) |
Feb 27, 2018 | 18.51 | 18.55 | 18.45 | 18.52 | 29,776 | -0.05(-0.30%) |
Feb 26, 2018 | 18.56 | 18.63 | 18.54 | 18.57 | 31,110 | -0.05(-0.27%) |
Feb 23, 2018 | 18.70 | 18.70 | 18.60 | 18.62 | 26,479 | +0.12(+0.65%) |
Feb 22, 2018 | 18.50 | 18.57 | 18.47 | 18.50 | 37,494 | -0.05(-0.27%) |
Feb 21, 2018 | 18.53 | 18.67 | 18.50 | 18.55 | 35,568 | -0.14(-0.75%) |
Feb 20, 2018 | 18.62 | 18.75 | 18.62 | 18.69 | 54,387 | -0.11(-0.61%) |
Feb 16, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.08(-0.45%) | |
Feb 15, 2018 | 18.79 | 18.89 | 18.76 | 18.89 | 25,466 | +0.14(+0.75%) |
Feb 14, 2018 | 18.40 | 18.79 | 18.40 | 18.75 | 64,525 | +0.13(+0.70%) |
Feb 13, 2018 | 18.72 | 18.72 | 18.57 | 18.62 | 35,950 | -0.04(-0.21%) |
Feb 12, 2018 | 18.72 | 18.72 | 18.55 | 18.66 | 27,099 | +0.14(+0.76%) |
Feb 09, 2018 | 18.52 | 18.74 | 18.52 | 18.52 | 74,153 | -0.17(-0.91%) |
Feb 08, 2018 | 18.91 | 18.91 | 18.69 | 18.69 | 36,851 | -0.01(-0.05%) |
Feb 07, 2018 | 18.88 | 18.92 | 18.66 | 18.70 | 75,531 | -0.06(-0.32%) |
Feb 06, 2018 | 19.17 | 19.18 | 18.33 | 18.76 | 342,792 | -0.43(-2.24%) |
Feb 05, 2018 | 19.17 | 19.41 | 19.10 | 19.19 | 49,015 | -0.13(-0.67%) |
Feb 02, 2018 | 19.47 | 19.66 | 19.32 | 19.32 | 82,609 | -0.44(-2.23%) |
Feb 01, 2018 | 19.61 | 19.76 | 19.53 | 19.76 | 57,422 | +0.15(+0.76%) |
Jan 31, 2018 | 19.42 | 19.66 | 19.42 | 19.61 | 87,615 | +0.06(+0.31%) |
Jan 30, 2018 | 19.38 | 19.55 | 19.38 | 19.55 | 26,912 | +0.12(+0.59%) |
Jan 29, 2018 | 19.31 | 19.49 | 19.31 | 19.43 | 33,644 | +0.02(+0.13%) |
Jan 26, 2018 | 19.49 | 19.55 | 19.38 | 19.41 | 105,098 | +0.03(+0.15%) |
Jan 25, 2018 | 19.36 | 19.52 | 19.36 | 19.38 | 42,757 | -0.06(-0.31%) |
Jan 24, 2018 | 19.34 | 19.50 | 19.32 | 19.44 | 58,176 | +0.18(+0.93%) |
Jan 23, 2018 | 19.21 | 19.34 | 19.01 | 19.26 | 74,098 | +0.11(+0.57%) |
Jan 22, 2018 | 19.30 | 19.32 | 19.10 | 19.15 | 71,792 | -0.01(-0.05%) |
Jan 19, 2018 | 19.26 | 19.35 | 19.07 | 19.16 | 196,568 | +0.03(+0.16%) |
Jan 18, 2018 | 19.05 | 19.13 | 18.97 | 19.13 | 40,631 | +0.11(+0.58%) |
Jan 17, 2018 | 18.92 | 19.07 | 18.88 | 19.02 | 44,043 | +0.06(+0.32%) |
Jan 16, 2018 | 19.01 | 19.04 | 18.93 | 18.96 | 21,262 | +0.05(+0.26%) |
Jan 12, 2018 | 18.91 | 18.91 | 18.91 | 0 | +0.11(+0.59%) | |
Jan 11, 2018 | 18.83 | 18.89 | 18.78 | 18.80 | 35,203 | -0.15(-0.79%) |
Jan 10, 2018 | 18.85 | 18.95 | 47,511 | -0.05(-0.26%) | ||
Jan 09, 2018 | 18.91 | 19.04 | 18.91 | 19.00 | 40,215 | +0.03(+0.16%) |
Jan 08, 2018 | 19.00 | 19.02 | 18.92 | 18.97 | 25,268 | -0.02(-0.11%) |
Jan 05, 2018 | 18.93 | 19.02 | 18.93 | 18.99 | 47,109 | +0.19(+1.01%) |
Jan 04, 2018 | 18.73 | 18.82 | 18.70 | 18.80 | 39,076 | +0.13(+0.70%) |
Jan 03, 2018 | 18.64 | 18.73 | 18.61 | 18.67 | 149,986 | -0.06(-0.32%) |
Jan 02, 2018 | 18.79 | 18.80 | 18.68 | 18.73 | 25,502 | +0.08(+0.43%) |
Dec 29, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.11(+0.59%) | |
Dec 28, 2017 | 18.56 | 18.60 | 18.48 | 18.54 | 22,024 | +0.11(+0.60%) |
Dec 27, 2017 | 18.35 | 18.49 | 18.35 | 18.43 | 18,762 | +0.03(+0.16%) |
Dec 26, 2017 | 18.43 | 18.46 | 18.38 | 18.40 | 87,083 | +0.02(+0.11%) |
Dec 22, 2017 | 18.31 | 18.41 | 18.29 | 18.38 | 29,617 | -0.05(-0.27%) |
Dec 21, 2017 | 18.26 | 18.43 | 18.26 | 18.43 | 28,601 | +0.26(+1.46%) |
Dec 20, 2017 | 18.29 | 18.29 | 18.16 | 18.17 | 74,478 | +0.04(+0.22%) |
Dec 19, 2017 | 18.01 | 18.20 | 18.01 | 18.13 | 30,918 | -0.04(-0.22%) |
Dec 18, 2017 | 18.01 | 18.18 | 18.01 | 18.17 | 58,065 | +0.07(+0.39%) |
Dec 15, 2017 | 18.26 | 18.26 | 18.04 | 18.10 | 73,030 | -0.15(-0.82%) |
Dec 14, 2017 | 18.17 | 18.25 | 18.04 | 18.25 | 37,998 | +0.06(+0.33%) |
Dec 13, 2017 | 18.07 | 18.19 | 18.07 | 18.19 | 50,458 | +0.16(+0.89%) |
Dec 12, 2017 | 18.09 | 18.18 | 18.02 | 18.03 | 142,777 | -0.05(-0.28%) |
Dec 11, 2017 | 18.08 | 18.20 | 18.07 | 18.08 | 59,076 | -0.13(-0.71%) |
Dec 08, 2017 | 18.21 | 18.29 | 18.08 | 18.21 | 91,101 | -0.09(-0.49%) |
Dec 07, 2017 | 18.31 | 18.34 | 18.19 | 18.30 | 83,896 | -0.01(-0.05%) |
Dec 06, 2017 | 18.58 | 18.58 | 18.19 | 18.31 | 63,840 | -0.20(-1.08%) |
Dec 05, 2017 | 18.59 | 18.64 | 18.50 | 18.50 | 60,000 | -0.07(-0.38%) |
Dec 04, 2017 | 18.75 | 18.75 | 18.57 | 18.57 | 21,316 | -0.09(-0.48%) |