Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.57 | 18.59 | 18.50 | 18.50 | 3,510 | -0.03(-0.16%) |
Feb 27, 2018 | 18.77 | 18.77 | 18.53 | 18.53 | 3,800 | -0.10(-0.54%) |
Feb 26, 2018 | 18.64 | 18.64 | 18.59 | 18.63 | 6,657 | +0.25(+1.36%) |
Feb 23, 2018 | 18.39 | 18.39 | 18.38 | 18.38 | 1,923 | -0.01(-0.05%) |
Feb 22, 2018 | 18.49 | 18.49 | 18.37 | 18.39 | 3,758 | +0.03(+0.14%) |
Feb 21, 2018 | 18.56 | 18.56 | 18.36 | 18.36 | 2,083 | +0.07(+0.41%) |
Feb 20, 2018 | 18.40 | 18.40 | 18.29 | 18.29 | 2,583 | -0.06(-0.33%) |
Feb 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.19(+1.05%) | |
Feb 15, 2018 | 18.10 | 18.18 | 18.08 | 18.16 | 7,446 | +0.12(+0.67%) |
Feb 14, 2018 | 17.82 | 18.04 | 17.82 | 18.04 | 3,427 | +0.21(+1.18%) |
Feb 13, 2018 | 17.83 | 17.83 | 1,449 | +0.03(+0.17%) | ||
Feb 12, 2018 | 17.65 | 17.85 | 17.65 | 17.80 | 6,794 | +0.28(+1.60%) |
Feb 09, 2018 | 17.56 | 17.56 | 17.20 | 17.52 | 8,787 | +0.02(+0.11%) |
Feb 08, 2018 | 17.77 | 17.77 | 17.50 | 17.50 | 2,568 | -0.57(-3.15%) |
Feb 07, 2018 | 18.01 | 18.08 | 18.01 | 18.07 | 7,974 | +0.17(+0.95%) |
Feb 06, 2018 | 17.47 | 17.90 | 17.37 | 17.90 | 4,833 | -0.10(-0.56%) |
Feb 05, 2018 | 18.21 | 18.22 | 17.91 | 18.00 | 20,263 | -0.29(-1.59%) |
Feb 02, 2018 | 18.40 | 18.40 | 18.27 | 18.29 | 750 | -0.08(-0.44%) |
Feb 01, 2018 | 18.35 | 18.35 | 18.35 | 18.37 | 5,524 | -0.06(-0.33%) |
Jan 31, 2018 | 18.55 | 18.55 | 18.43 | 18.43 | 3,827 | -0.09(-0.49%) |
Jan 30, 2018 | 18.55 | 18.59 | 18.50 | 18.52 | 5,359 | -0.24(-1.28%) |
Jan 29, 2018 | 18.86 | 18.86 | 18.76 | 18.76 | 5,771 | -0.10(-0.53%) |
Jan 26, 2018 | 18.78 | 18.86 | 18.76 | 18.86 | 14,440 | +0.08(+0.43%) |
Jan 25, 2018 | 18.80 | 18.80 | 18.70 | 18.78 | 5,478 | -0.01(-0.05%) |
Jan 24, 2018 | 18.96 | 18.96 | 18.78 | 18.79 | 30,051 | -0.21(-1.11%) |
Jan 23, 2018 | 19.02 | 19.03 | 19.00 | 19.00 | 4,867 | +0.02(+0.11%) |
Jan 22, 2018 | 18.92 | 18.99 | 18.91 | 18.98 | 4,750 | +0.05(+0.26%) |
Jan 19, 2018 | 18.71 | 18.93 | 18.71 | 18.93 | 5,334 | +0.27(+1.45%) |
Jan 18, 2018 | 18.69 | 18.72 | 18.66 | 18.66 | 11,007 | -0.10(-0.53%) |
Jan 17, 2018 | 18.66 | 18.78 | 18.63 | 18.76 | 6,726 | +0.14(+0.75%) |
Jan 16, 2018 | 18.82 | 18.84 | 18.62 | 18.62 | 12,216 | -0.43(-2.26%) |
Jan 15, 2018 | 18.80 | 19.05 | 18.80 | 19.05 | 1,742 | +0.27(+1.44%) |
Jan 12, 2018 | 18.80 | 18.87 | 18.78 | 18.78 | 10,240 | -0.04(-0.21%) |
Jan 11, 2018 | 18.77 | 18.82 | 18.77 | 18.82 | 5,889 | +0.23(+1.24%) |
Jan 10, 2018 | 18.52 | 18.65 | 18.52 | 18.59 | 14,046 | -0.03(-0.16%) |
Jan 09, 2018 | 18.55 | 18.62 | 18.55 | 18.62 | 1,970 | +0.09(+0.49%) |
Jan 08, 2018 | 18.45 | 18.54 | 18.42 | 18.53 | 2,812 | +0.15(+0.82%) |
Jan 05, 2018 | 18.35 | 18.38 | 18.35 | 18.38 | 3,600 | -0.12(-0.65%) |
Jan 04, 2018 | 18.53 | 18.53 | 18.49 | 18.50 | 3,433 | +0.01(+0.05%) |
Jan 03, 2018 | 18.40 | 18.50 | 18.40 | 18.49 | 12,480 | +0.15(+0.82%) |
Jan 02, 2018 | 18.40 | 18.40 | 18.32 | 18.34 | 1,809 | -0.02(-0.11%) |
Dec 29, 2017 | 18.36 | 18.36 | 18.36 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 18.45 | 18.45 | 18.40 | 18.40 | 6,947 | -0.14(-0.76%) |
Dec 27, 2017 | 18.60 | 18.60 | 18.54 | 18.54 | 8,600 | -0.12(-0.64%) |
Dec 22, 2017 | 18.68 | 18.69 | 18.66 | 18.66 | 18,660 | -0.07(-0.37%) |
Dec 21, 2017 | 18.75 | 18.75 | 18.67 | 18.73 | 17,596 | -0.05(-0.27%) |
Dec 20, 2017 | 18.81 | 18.81 | 18.77 | 18.78 | 2,821 | -0.05(-0.27%) |
Dec 19, 2017 | 18.95 | 18.95 | 18.83 | 18.83 | 4,966 | -0.03(-0.16%) |
Dec 18, 2017 | 18.88 | 18.88 | 18.86 | 18.86 | 550 | +0.11(+0.59%) |
Dec 15, 2017 | 18.52 | 18.82 | 18.52 | 18.75 | 8,713 | +0.23(+1.24%) |
Dec 14, 2017 | 18.63 | 18.63 | 18.52 | 18.52 | 7,312 | -0.08(-0.43%) |
Dec 13, 2017 | 18.66 | 18.71 | 18.60 | 18.60 | 4,761 | -0.08(-0.43%) |
Dec 12, 2017 | 18.74 | 18.74 | 18.68 | 18.68 | 1,088 | -0.01(-0.05%) |
Dec 11, 2017 | 18.72 | 18.72 | 18.69 | 18.69 | 6,093 | -0.04(-0.21%) |
Dec 08, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | +0.16(+0.86%) |
Dec 07, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 698 | +0.12(+0.65%) |
Dec 06, 2017 | 18.46 | 18.46 | 18.45 | 18.45 | 2,700 | +0.07(+0.38%) |
Dec 05, 2017 | 18.44 | 18.47 | 18.37 | 18.38 | 2,272 | -0.17(-0.92%) |
Dec 04, 2017 | 18.69 | 18.69 | 18.55 | 18.55 | 3,469 | +0.08(+0.43%) |