Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.83 | 18.83 | 18.78 | 18.80 | 20,799 | +0.03(+0.14%) |
Feb 27, 2018 | 18.79 | 18.84 | 18.76 | 18.77 | 37,329 | -0.05(-0.24%) |
Feb 26, 2018 | 18.79 | 18.83 | 18.76 | 18.82 | 29,043 | +0.08(+0.40%) |
Feb 23, 2018 | 18.80 | 18.80 | 18.74 | 18.74 | 59,768 | -0.02(-0.13%) |
Feb 22, 2018 | 18.77 | 18.80 | 18.74 | 18.77 | 29,418 | +0.04(+0.21%) |
Feb 21, 2018 | 18.77 | 18.82 | 18.73 | 18.73 | 24,484 | -0.03(-0.15%) |
Feb 20, 2018 | 18.77 | 18.81 | 18.74 | 18.76 | 71,619 | -0.03(-0.16%) |
Feb 16, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.72 | 18.75 | 18.70 | 18.75 | 26,883 | +0.08(+0.40%) |
Feb 14, 2018 | 18.71 | 18.74 | 18.67 | 18.67 | 32,933 | -0.03(-0.14%) |
Feb 13, 2018 | 18.71 | 18.74 | 18.69 | 18.70 | 37,533 | -0.01(-0.06%) |
Feb 12, 2018 | 18.65 | 18.72 | 18.65 | 18.71 | 20,340 | -0.01(-0.05%) |
Feb 09, 2018 | 18.73 | 18.75 | 18.72 | 18.72 | 72,985 | -0.07(-0.39%) |
Feb 08, 2018 | 18.78 | 18.81 | 18.68 | 18.79 | 41,481 | +0.02(+0.12%) |
Feb 07, 2018 | 18.88 | 18.88 | 18.77 | 18.77 | 101,556 | -0.09(-0.50%) |
Feb 06, 2018 | 18.86 | 18.89 | 18.84 | 18.87 | 51,411 | -0.04(-0.22%) |
Feb 05, 2018 | 18.88 | 18.92 | 18.86 | 18.91 | 21,553 | -0.04(-0.20%) |
Feb 02, 2018 | 18.89 | 18.97 | 18.88 | 18.95 | 65,966 | -0.04(-0.20%) |
Feb 01, 2018 | 18.95 | 18.98 | 18.94 | 18.98 | 30,095 | +0.06(+0.32%) |
Jan 31, 2018 | 18.95 | 18.95 | 18.89 | 18.92 | 58,538 | -0.04(-0.20%) |
Jan 30, 2018 | 18.99 | 18.91 | 18.96 | 110,655 | +0.01(+0.04%) | |
Jan 29, 2018 | 18.97 | 19.00 | 18.93 | 18.95 | 52,347 | -0.02(-0.08%) |
Jan 26, 2018 | 19.01 | 19.04 | 18.97 | 18.97 | 30,393 | -0.00(-0.01%) |
Jan 25, 2018 | 18.97 | 19.01 | 18.94 | 18.97 | 21,242 | +0.03(+0.16%) |
Jan 24, 2018 | 18.92 | 18.96 | 18.92 | 18.94 | 20,005 | -0.01(-0.03%) |
Jan 23, 2018 | 18.95 | 18.96 | 18.92 | 18.95 | 22,153 | +0.01(+0.05%) |
Jan 22, 2018 | 18.93 | 18.98 | 18.92 | 18.94 | 67,218 | -0.01(-0.03%) |
Jan 19, 2018 | 18.92 | 18.98 | 18.92 | 18.94 | 20,870 | +0.02(+0.12%) |
Jan 18, 2018 | 18.92 | 18.98 | 18.92 | 18.92 | 22,864 | -0.04(-0.24%) |
Jan 17, 2018 | 18.94 | 18.99 | 18.94 | 18.96 | 30,915 | +0.00(+0.01%) |
Jan 16, 2018 | 18.95 | 18.98 | 18.93 | 18.96 | 46,390 | +0.01(+0.07%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 18.93 | 18.97 | 18.90 | 18.97 | 38,231 | +0.02(+0.08%) |
Jan 10, 2018 | 19.01 | 18.96 | 33,419 | -0.00(-0.01%) | ||
Jan 09, 2018 | 18.97 | 18.99 | 18.93 | 18.96 | 22,329 | +0.01(+0.05%) |
Jan 08, 2018 | 18.96 | 19.02 | 18.95 | 18.95 | 66,031 | -0.06(-0.31%) |
Jan 05, 2018 | 18.98 | 19.01 | 18.95 | 19.01 | 54,163 | +0.07(+0.39%) |
Jan 04, 2018 | 18.93 | 19.00 | 18.93 | 18.93 | 33,349 | -0.02(-0.08%) |
Jan 03, 2018 | 18.95 | 18.99 | 18.93 | 18.95 | 51,951 | +0.04(+0.20%) |
Jan 02, 2018 | 18.96 | 18.94 | 18.91 | 30,730 | -0.03(-0.16%) | |
Dec 29, 2017 | 18.94 | 18.94 | 18.94 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 18.90 | 18.91 | 18.86 | 18.89 | 15,478 | +0.01(+0.04%) |
Dec 27, 2017 | 18.86 | 18.91 | 18.86 | 18.88 | 16,597 | +0.02(+0.10%) |
Dec 26, 2017 | 18.84 | 18.92 | 18.82 | 18.86 | 19,615 | +0.03(+0.14%) |
Dec 22, 2017 | 18.84 | 18.89 | 18.81 | 18.84 | 58,286 | -0.01(-0.04%) |
Dec 21, 2017 | 18.83 | 18.89 | 18.83 | 18.84 | 29,250 | -0.05(-0.28%) |
Dec 20, 2017 | 18.84 | 18.92 | 18.80 | 18.90 | 102,750 | +0.04(+0.19%) |
Dec 19, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 21,841 | -0.03(-0.17%) |
Dec 18, 2017 | 18.87 | 18.93 | 18.87 | 18.89 | 36,462 | +0.02(+0.13%) |
Dec 15, 2017 | 18.87 | 18.94 | 18.86 | 18.87 | 25,362 | +0.01(+0.04%) |
Dec 14, 2017 | 18.86 | 18.92 | 18.84 | 18.86 | 31,797 | +0.01(+0.08%) |
Dec 13, 2017 | 18.86 | 18.88 | 18.83 | 18.84 | 33,057 | +0.01(+0.08%) |
Dec 12, 2017 | 18.84 | 18.88 | 18.83 | 18.83 | 58,820 | -0.03(-0.14%) |
Dec 11, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 20,498 | +0.03(+0.14%) |
Dec 08, 2017 | 18.88 | 18.88 | 18.82 | 18.83 | 27,760 | -0.02(-0.12%) |
Dec 07, 2017 | 18.85 | 18.89 | 18.83 | 18.85 | 36,587 | -0.02(-0.09%) |
Dec 06, 2017 | 18.87 | 18.89 | 18.85 | 18.87 | 39,845 | +0.02(+0.09%) |
Dec 05, 2017 | 18.88 | 18.88 | 18.84 | 18.85 | 34,738 | -0.05(-0.27%) |
Dec 04, 2017 | 18.87 | 18.90 | 18.85 | 18.90 | 24,059 | +0.06(+0.31%) |