Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.78 | 19.84 | 19.60 | 19.62 | 50,958 | -0.10(-0.49%) |
Feb 27, 2018 | 19.78 | 19.86 | 19.70 | 19.71 | 95,985 | -0.05(-0.23%) |
Feb 26, 2018 | 19.62 | 19.79 | 19.62 | 19.76 | 115,086 | +0.24(+1.22%) |
Feb 23, 2018 | 19.44 | 19.52 | 19.40 | 19.52 | 16,033 | +0.13(+0.65%) |
Feb 22, 2018 | 19.36 | 19.39 | 18,833 | -0.04(-0.20%) | ||
Feb 21, 2018 | 19.58 | 19.59 | 19.41 | 19.43 | 41,404 | -0.06(-0.29%) |
Feb 20, 2018 | 19.58 | 19.59 | 19.43 | 19.49 | 64,677 | -0.09(-0.44%) |
Feb 16, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.10(+0.50%) | |
Feb 15, 2018 | 19.43 | 19.48 | 19.30 | 19.48 | 131,051 | +0.16(+0.85%) |
Feb 14, 2018 | 18.96 | 19.33 | 18.96 | 19.31 | 60,059 | +0.31(+1.61%) |
Feb 13, 2018 | 19.02 | 19.01 | 81,797 | +0.05(+0.27%) | ||
Feb 12, 2018 | 18.96 | 19.04 | 18.78 | 18.96 | 113,383 | +0.14(+0.76%) |
Feb 09, 2018 | 18.87 | 18.88 | 18.30 | 18.81 | 232,026 | +0.07(+0.39%) |
Feb 08, 2018 | 19.27 | 19.29 | 18.74 | 18.74 | 91,516 | -0.47(-2.43%) |
Feb 07, 2018 | 19.21 | 19.44 | 19.21 | 19.21 | 47,215 | +0.00(+0.00%) |
Feb 06, 2018 | 18.82 | 19.25 | 18.76 | 19.21 | 162,702 | -0.04(-0.21%) |
Feb 05, 2018 | 19.72 | 19.72 | 18.88 | 19.25 | 172,982 | -0.59(-2.95%) |
Feb 02, 2018 | 20.17 | 20.17 | 19.81 | 19.83 | 168,798 | -0.30(-1.48%) |
Feb 01, 2018 | 20.12 | 20.21 | 20.07 | 20.13 | 52,401 | +0.04(+0.18%) |
Jan 31, 2018 | 20.15 | 20.26 | 20.07 | 20.09 | 122,035 | +0.01(+0.06%) |
Jan 30, 2018 | 20.21 | 20.21 | 20.04 | 20.08 | 73,296 | -0.19(-0.94%) |
Jan 29, 2018 | 20.27 | 20.38 | 20.27 | 20.27 | 87,432 | -0.11(-0.52%) |
Jan 26, 2018 | 20.19 | 20.38 | 20.19 | 20.38 | 71,903 | +0.10(+0.50%) |
Jan 25, 2018 | 20.32 | 20.38 | 20.23 | 20.28 | 73,346 | -0.06(-0.28%) |
Jan 24, 2018 | 20.32 | 20.41 | 20.30 | 20.33 | 92,401 | +0.01(+0.06%) |
Jan 23, 2018 | 20.28 | 20.34 | 20.20 | 20.32 | 50,662 | +0.08(+0.42%) |
Jan 22, 2018 | 20.00 | 20.27 | 20.00 | 20.24 | 42,644 | +0.21(+1.06%) |
Jan 19, 2018 | 19.97 | 20.06 | 19.97 | 20.03 | 56,857 | +0.11(+0.53%) |
Jan 18, 2018 | 20.00 | 20.03 | 19.92 | 19.92 | 64,886 | -0.08(-0.39%) |
Jan 17, 2018 | 19.97 | 20.05 | 19.95 | 20.00 | 74,394 | +0.04(+0.20%) |
Jan 16, 2018 | 20.14 | 20.17 | 19.93 | 19.96 | 138,309 | +0.01(+0.06%) |
Jan 12, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.16(+0.79%) | |
Jan 11, 2018 | 19.73 | 19.84 | 19.67 | 19.79 | 85,827 | +0.08(+0.40%) |
Jan 10, 2018 | 19.74 | 19.75 | 19.61 | 19.71 | 61,301 | -0.06(-0.28%) |
Jan 09, 2018 | 19.67 | 19.78 | 19.63 | 19.77 | 154,684 | +0.15(+0.74%) |
Jan 08, 2018 | 19.50 | 19.66 | 19.50 | 19.62 | 59,131 | +0.13(+0.66%) |
Jan 05, 2018 | 19.54 | 19.54 | 19.44 | 19.49 | 98,268 | +0.04(+0.20%) |
Jan 04, 2018 | 19.35 | 19.53 | 19.35 | 19.45 | 56,339 | +0.14(+0.73%) |
Jan 03, 2018 | 19.29 | 19.33 | 19.24 | 19.31 | 116,956 | +0.08(+0.41%) |
Jan 02, 2018 | 19.22 | 19.30 | 19.19 | 19.24 | 198,185 | -0.04(-0.23%) |
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.02(+0.12%) | |
Dec 28, 2017 | 19.20 | 19.27 | 19.20 | 19.26 | 109,300 | +0.08(+0.41%) |
Dec 27, 2017 | 19.17 | 19.22 | 19.14 | 19.18 | 90,225 | +0.02(+0.09%) |
Dec 26, 2017 | 19.21 | 19.21 | 19.11 | 19.16 | 144,302 | -0.06(-0.32%) |
Dec 22, 2017 | 19.14 | 19.23 | 19.13 | 19.22 | 76,479 | +0.06(+0.29%) |
Dec 21, 2017 | 19.16 | 19.20 | 19.12 | 19.17 | 116,679 | +0.04(+0.21%) |
Dec 20, 2017 | 19.14 | 19.16 | 19.11 | 19.13 | 105,679 | +0.02(+0.09%) |
Dec 19, 2017 | 19.18 | 19.18 | 19.11 | 19.11 | 62,984 | -0.03(-0.15%) |
Dec 18, 2017 | 19.06 | 19.17 | 19.06 | 19.14 | 92,689 | +0.19(+1.01%) |
Dec 15, 2017 | 18.89 | 19.06 | 18.87 | 18.95 | 134,737 | +0.06(+0.33%) |
Dec 14, 2017 | 18.95 | 18.98 | 18.86 | 18.89 | 137,668 | -0.09(-0.47%) |
Dec 13, 2017 | 18.90 | 18.98 | 18.90 | 18.98 | 41,446 | +0.08(+0.42%) |
Dec 12, 2017 | 18.80 | 18.91 | 18.80 | 18.90 | 161,214 | +0.09(+0.48%) |
Dec 11, 2017 | 18.73 | 18.84 | 18.73 | 18.81 | 118,110 | +0.07(+0.36%) |
Dec 08, 2017 | 18.77 | 18.90 | 18.74 | 18.74 | 111,059 | +0.00(+0.02%) |
Dec 07, 2017 | 18.75 | 18.84 | 18.73 | 18.74 | 139,240 | -0.04(-0.23%) |
Dec 06, 2017 | 18.82 | 18.85 | 18.78 | 18.78 | 593,772 | -0.04(-0.21%) |
Dec 05, 2017 | 18.86 | 18.90 | 18.82 | 18.82 | 78,030 | -0.07(-0.36%) |
Dec 04, 2017 | 18.97 | 18.99 | 18.88 | 18.89 | 110,870 | +0.06(+0.33%) |