Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.57 | 19.70 | 19.41 | 19.42 | 39,428 | -0.21(-1.09%) |
Feb 27, 2018 | 19.69 | 19.70 | 19.61 | 19.63 | 10,881 | -0.07(-0.33%) |
Feb 26, 2018 | 19.58 | 19.73 | 19.58 | 19.70 | 63,174 | +0.13(+0.68%) |
Feb 23, 2018 | 19.08 | 19.57 | 19.08 | 19.57 | 24,078 | +0.19(+0.99%) |
Feb 22, 2018 | 19.31 | 19.44 | 19.31 | 19.38 | 30,245 | +0.09(+0.45%) |
Feb 21, 2018 | 19.44 | 19.56 | 19.29 | 19.29 | 29,650 | -0.09(-0.48%) |
Feb 20, 2018 | 19.33 | 19.46 | 19.33 | 19.38 | 37,292 | -0.06(-0.31%) |
Feb 16, 2018 | 19.44 | 19.44 | 19.44 | 0 | -0.06(-0.29%) | |
Feb 15, 2018 | 19.35 | 19.50 | 19.19 | 19.50 | 36,973 | +0.36(+1.87%) |
Feb 14, 2018 | 18.61 | 19.19 | 18.61 | 19.14 | 26,487 | +0.25(+1.32%) |
Feb 13, 2018 | 18.82 | 18.91 | 18.72 | 18.89 | 128,894 | +0.12(+0.63%) |
Feb 12, 2018 | 18.54 | 18.96 | 18.52 | 18.77 | 188,112 | +0.28(+1.51%) |
Feb 09, 2018 | 18.30 | 18.50 | 17.66 | 18.50 | 123,344 | +0.21(+1.17%) |
Feb 08, 2018 | 19.03 | 19.05 | 18.19 | 18.28 | 99,871 | -1.03(-5.33%) |
Feb 07, 2018 | 19.08 | 19.51 | 19.08 | 19.31 | 56,642 | +0.29(+1.54%) |
Feb 06, 2018 | 18.27 | 19.06 | 18.17 | 19.02 | 179,795 | -0.19(-0.99%) |
Feb 05, 2018 | 19.83 | 19.90 | 18.58 | 19.21 | 175,629 | -0.75(-3.75%) |
Feb 02, 2018 | 20.49 | 20.49 | 19.96 | 19.96 | 101,478 | -0.53(-2.58%) |
Feb 01, 2018 | 20.44 | 20.59 | 20.44 | 20.49 | 43,184 | -0.03(-0.14%) |
Jan 31, 2018 | 20.57 | 20.59 | 20.38 | 20.52 | 48,671 | -0.02(-0.11%) |
Jan 30, 2018 | 20.61 | 20.71 | 20.58 | 20.54 | 78,361 | -0.27(-1.31%) |
Jan 29, 2018 | 20.98 | 20.98 | 20.79 | 20.81 | 55,169 | -0.07(-0.35%) |
Jan 26, 2018 | 20.75 | 20.90 | 20.75 | 20.88 | 16,951 | +0.16(+0.78%) |
Jan 25, 2018 | 20.80 | 20.80 | 20.71 | 20.72 | 9,644 | -0.00(-0.02%) |
Jan 24, 2018 | 20.73 | 20.75 | 20.70 | 20.72 | 22,376 | -0.00(-0.02%) |
Jan 23, 2018 | 20.71 | 20.73 | 20.71 | 20.73 | 12,380 | +0.01(+0.07%) |
Jan 22, 2018 | 20.62 | 20.71 | 20.62 | 20.71 | 21,793 | +0.04(+0.21%) |
Jan 19, 2018 | 20.66 | 20.67 | 20.63 | 20.67 | 32,979 | +0.04(+0.18%) |
Jan 18, 2018 | 20.65 | 20.65 | 20.61 | 20.63 | 24,199 | -0.01(-0.07%) |
Jan 17, 2018 | 20.55 | 20.66 | 20.55 | 20.65 | 6,517 | +0.12(+0.57%) |
Jan 16, 2018 | 20.65 | 20.65 | 20.52 | 20.53 | 21,731 | -0.04(-0.18%) |
Jan 12, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.07(+0.32%) | |
Jan 11, 2018 | 20.47 | 20.50 | 20.41 | 20.50 | 33,918 | +0.09(+0.43%) |
Jan 10, 2018 | 20.40 | 20.41 | 20.37 | 20.41 | 20,673 | +0.00(+0.00%) |
Jan 09, 2018 | 20.41 | 20.44 | 20.40 | 20.41 | 20,124 | +0.02(+0.08%) |
Jan 08, 2018 | 20.41 | 20.41 | 20.35 | 20.40 | 21,155 | +0.02(+0.10%) |
Jan 05, 2018 | 20.32 | 20.38 | 20.31 | 20.38 | 29,992 | +0.12(+0.62%) |
Jan 04, 2018 | 20.18 | 20.33 | 20.18 | 20.25 | 49,278 | +0.07(+0.33%) |
Jan 03, 2018 | 20.05 | 20.18 | 20.05 | 20.18 | 59,475 | +0.15(+0.77%) |
Jan 02, 2018 | 19.98 | 19.99 | 19.98 | 20.03 | 70,978 | +0.10(+0.48%) |
Dec 29, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 19.92 | 20.13 | 19.92 | 19.94 | 42,059 | -0.04(-0.22%) |
Dec 27, 2017 | 20.08 | 20.08 | 19.92 | 19.99 | 27,966 | +0.10(+0.48%) |
Dec 26, 2017 | 21.03 | 21.03 | 19.81 | 19.89 | 77,454 | -0.06(-0.32%) |
Dec 22, 2017 | 19.95 | 19.96 | 19.93 | 19.95 | 23,888 | +0.00(+0.00%) |
Dec 21, 2017 | 19.95 | 19.99 | 19.95 | 19.95 | 20,199 | +0.02(+0.11%) |
Dec 20, 2017 | 19.93 | 19.95 | 19.91 | 19.93 | 22,956 | -0.02(-0.11%) |
Dec 19, 2017 | 19.89 | 20.00 | 19.89 | 19.95 | 3,539 | -0.08(-0.38%) |
Dec 18, 2017 | 20.04 | 20.04 | 19.99 | 20.03 | 15,101 | +0.19(+0.97%) |
Dec 15, 2017 | 19.84 | 19.90 | 19.82 | 19.84 | 28,869 | +0.10(+0.52%) |
Dec 14, 2017 | 19.77 | 19.82 | 19.71 | 19.74 | 2,420 | -0.06(-0.31%) |
Dec 13, 2017 | 19.79 | 19.83 | 19.79 | 19.80 | 13,020 | +0.01(+0.03%) |
Dec 12, 2017 | 19.77 | 19.83 | 19.77 | 19.79 | 16,011 | +0.05(+0.25%) |
Dec 11, 2017 | 19.72 | 19.75 | 19.70 | 19.74 | 11,907 | +0.05(+0.27%) |
Dec 08, 2017 | 19.61 | 19.70 | 19.61 | 19.69 | 17,988 | +0.08(+0.38%) |
Dec 07, 2017 | 19.56 | 19.64 | 19.56 | 19.61 | 9,318 | +0.05(+0.24%) |
Dec 06, 2017 | 19.66 | 19.66 | 19.54 | 19.56 | 34,010 | +0.00(+0.00%) |
Dec 05, 2017 | 19.62 | 19.68 | 19.56 | 19.56 | 12,102 | -0.05(-0.28%) |
Dec 04, 2017 | 19.71 | 19.72 | 19.62 | 19.62 | 8,851 | -0.00(-0.01%) |