Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.02(+0.08%) | |
Mar 28, 2018 | 19.81 | 19.81 | 19.75 | 19.78 | 121,987 | -0.04(-0.22%) |
Mar 27, 2018 | 19.76 | 19.82 | 19.76 | 19.82 | 74,238 | +0.08(+0.39%) |
Mar 26, 2018 | 19.74 | 19.77 | 19.73 | 19.75 | 85,524 | -0.02(-0.09%) |
Mar 23, 2018 | 19.76 | 19.77 | 19.74 | 19.77 | 218,419 | +0.03(+0.13%) |
Mar 22, 2018 | 19.72 | 19.77 | 19.72 | 19.74 | 95,277 | +0.05(+0.24%) |
Mar 21, 2018 | 19.66 | 19.70 | 19.63 | 19.69 | 133,641 | +0.04(+0.20%) |
Mar 20, 2018 | 19.68 | 19.69 | 19.65 | 19.65 | 85,928 | -0.02(-0.08%) |
Mar 19, 2018 | 19.68 | 19.72 | 19.67 | 19.67 | 59,267 | -0.02(-0.08%) |
Mar 16, 2018 | 19.71 | 19.72 | 19.68 | 19.68 | 74,959 | -0.02(-0.12%) |
Mar 15, 2018 | 19.73 | 19.73 | 19.70 | 19.71 | 45,372 | +0.00(+0.00%) |
Mar 14, 2018 | 19.69 | 19.74 | 19.68 | 19.71 | 69,938 | +0.00(+0.00%) |
Mar 13, 2018 | 19.72 | 19.72 | 19.68 | 19.71 | 70,118 | +0.02(+0.08%) |
Mar 12, 2018 | 19.66 | 19.69 | 19.65 | 19.69 | 95,427 | +0.03(+0.16%) |
Mar 09, 2018 | 19.69 | 19.69 | 19.65 | 19.66 | 49,209 | -0.03(-0.16%) |
Mar 08, 2018 | 19.70 | 19.71 | 19.68 | 19.69 | 76,874 | +0.02(+0.08%) |
Mar 07, 2018 | 19.72 | 19.67 | 19.68 | 104,750 | +0.00(+0.01%) | |
Mar 06, 2018 | 19.67 | 19.71 | 19.66 | 19.67 | 105,485 | +0.01(+0.03%) |
Mar 05, 2018 | 19.70 | 19.72 | 19.64 | 19.67 | 52,500 | +0.01(+0.04%) |
Mar 02, 2018 | 19.68 | 19.69 | 19.65 | 19.66 | 53,199 | -0.04(-0.19%) |
Mar 01, 2018 | 19.61 | 19.71 | 19.61 | 19.70 | 88,967 | +0.08(+0.39%) |
Feb 28, 2018 | 19.60 | 19.64 | 19.60 | 19.62 | 121,983 | +0.00(+0.00%) |
Feb 27, 2018 | 19.66 | 19.68 | 19.57 | 19.62 | 193,435 | -0.05(-0.26%) |
Feb 26, 2018 | 19.65 | 19.70 | 19.65 | 19.67 | 54,509 | +0.04(+0.22%) |
Feb 23, 2018 | 19.59 | 19.65 | 19.58 | 19.63 | 722,586 | +0.06(+0.28%) |
Feb 22, 2018 | 19.56 | 19.59 | 19.56 | 19.57 | 115,730 | +0.02(+0.08%) |
Feb 21, 2018 | 19.60 | 19.60 | 19.53 | 19.56 | 112,405 | -0.04(-0.18%) |
Feb 20, 2018 | 19.58 | 19.60 | 19.55 | 19.59 | 110,787 | +0.00(+0.02%) |
Feb 16, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.02(+0.12%) | |
Feb 15, 2018 | 19.56 | 19.61 | 19.55 | 19.56 | 70,813 | -0.01(-0.03%) |
Feb 14, 2018 | 19.60 | 19.60 | 19.52 | 19.57 | 84,898 | -0.01(-0.04%) |
Feb 13, 2018 | 19.57 | 19.60 | 19.56 | 19.58 | 120,446 | +0.02(+0.08%) |
Feb 12, 2018 | 19.59 | 19.62 | 19.55 | 19.56 | 97,065 | -0.01(-0.04%) |
Feb 09, 2018 | 19.60 | 19.63 | 19.56 | 19.57 | 86,060 | -0.05(-0.24%) |
Feb 08, 2018 | 19.61 | 19.67 | 19.57 | 19.62 | 81,187 | -0.05(-0.24%) |
Feb 07, 2018 | 19.72 | 19.73 | 19.62 | 19.67 | 58,575 | -0.03(-0.16%) |
Feb 06, 2018 | 19.72 | 19.76 | 19.67 | 19.70 | 97,681 | -0.01(-0.04%) |
Feb 05, 2018 | 19.63 | 19.76 | 19.63 | 19.71 | 125,573 | +0.05(+0.24%) |
Feb 02, 2018 | 19.65 | 19.69 | 19.64 | 19.66 | 103,104 | -0.05(-0.23%) |
Feb 01, 2018 | 19.76 | 19.78 | 19.70 | 19.71 | 144,129 | -0.06(-0.29%) |
Jan 31, 2018 | 19.72 | 19.77 | 19.72 | 19.76 | 87,206 | +0.02(+0.12%) |
Jan 30, 2018 | 19.75 | 19.80 | 19.73 | 19.74 | 149,725 | -0.06(-0.28%) |
Jan 29, 2018 | 19.79 | 19.80 | 19.76 | 19.80 | 171,926 | -0.02(-0.12%) |
Jan 26, 2018 | 19.82 | 19.86 | 19.79 | 19.82 | 162,287 | -0.03(-0.14%) |
Jan 25, 2018 | 19.80 | 19.86 | 19.80 | 19.85 | 156,993 | +0.02(+0.10%) |
Jan 24, 2018 | 19.84 | 19.84 | 19.80 | 19.83 | 90,642 | +0.00(+0.00%) |
Jan 23, 2018 | 19.81 | 19.85 | 19.81 | 19.83 | 383,183 | +0.03(+0.16%) |
Jan 22, 2018 | 19.80 | 19.85 | 19.79 | 19.80 | 197,740 | -0.01(-0.04%) |
Jan 19, 2018 | 19.84 | 19.84 | 19.80 | 19.80 | 88,640 | -0.03(-0.17%) |
Jan 18, 2018 | 19.84 | 19.88 | 19.83 | 19.84 | 463,443 | -0.02(-0.10%) |
Jan 17, 2018 | 19.88 | 19.88 | 19.84 | 19.86 | 105,729 | -0.03(-0.14%) |
Jan 16, 2018 | 19.90 | 19.90 | 19.86 | 19.88 | 244,079 | +0.03(+0.16%) |
Jan 12, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 19.85 | 19.89 | 19.84 | 19.85 | 210,806 | -0.03(-0.13%) |
Jan 10, 2018 | 19.88 | 19.84 | 19.88 | 390,921 | -0.01(-0.04%) | |
Jan 09, 2018 | 19.89 | 19.91 | 19.87 | 19.88 | 181,192 | -0.04(-0.20%) |
Jan 08, 2018 | 19.96 | 19.96 | 19.90 | 19.92 | 156,050 | -0.01(-0.04%) |
Jan 05, 2018 | 19.95 | 19.96 | 19.92 | 19.93 | 82,630 | -0.00(-0.02%) |
Jan 04, 2018 | 19.90 | 19.95 | 19.90 | 19.94 | 115,430 | -0.01(-0.03%) |
Jan 03, 2018 | 19.93 | 19.98 | 19.92 | 19.94 | 483,223 | +0.00(+0.02%) |