Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 19.02 | 19.07 | 19.02 | 19.07 | 19,569 | +0.03(+0.16%) |
Mar 27, 2018 | 19.04 | 19.05 | 19.04 | 19.04 | 5,453 | -0.01(-0.04%) |
Mar 26, 2018 | 19.07 | 19.07 | 19.02 | 19.05 | 3,599 | +0.02(+0.08%) |
Mar 23, 2018 | 19.05 | 19.06 | 18.99 | 19.03 | 21,982 | -0.01(-0.04%) |
Mar 22, 2018 | 19.09 | 19.09 | 19.04 | 19.04 | 18,903 | -0.06(-0.33%) |
Mar 21, 2018 | 19.21 | 19.21 | 19.08 | 19.10 | 4,186 | +0.05(+0.25%) |
Mar 20, 2018 | 19.04 | 19.13 | 19.04 | 19.06 | 11,057 | -0.04(-0.20%) |
Mar 19, 2018 | 19.13 | 19.17 | 19.10 | 19.10 | 4,393 | -0.04(-0.20%) |
Mar 16, 2018 | 19.15 | 19.16 | 19.12 | 19.13 | 11,651 | -0.02(-0.08%) |
Mar 15, 2018 | 19.07 | 19.16 | 19.07 | 19.15 | 18,561 | +0.05(+0.29%) |
Mar 14, 2018 | 19.10 | 19.10 | 19.05 | 19.10 | 1,895 | +0.02(+0.08%) |
Mar 13, 2018 | 19.06 | 19.09 | 19.03 | 19.08 | 3,088 | -0.01(-0.04%) |
Mar 12, 2018 | 19.11 | 19.11 | 19.02 | 19.09 | 29,499 | -0.01(-0.03%) |
Mar 09, 2018 | 19.07 | 19.11 | 19.07 | 19.09 | 19,461 | +0.02(+0.11%) |
Mar 08, 2018 | 19.03 | 19.07 | 19.03 | 19.07 | 4,593 | +0.03(+0.16%) |
Mar 07, 2018 | 19.04 | 22,976 | -0.02(-0.08%) | |||
Mar 06, 2018 | 18.88 | 19.06 | 18.88 | 19.06 | 36,724 | +0.06(+0.34%) |
Mar 05, 2018 | 19.05 | 19.05 | 18.95 | 18.99 | 21,554 | -0.04(-0.22%) |
Mar 02, 2018 | 19.02 | 19.11 | 18.97 | 19.03 | 13,453 | +0.01(+0.04%) |
Mar 01, 2018 | 19.04 | 19.05 | 18.97 | 19.03 | 18,802 | -0.02(-0.08%) |
Feb 28, 2018 | 19.01 | 19.05 | 19.00 | 19.04 | 13,572 | +0.04(+0.21%) |
Feb 27, 2018 | 19.01 | 19.06 | 18.98 | 19.00 | 15,276 | +0.02(+0.12%) |
Feb 26, 2018 | 18.94 | 19.00 | 18.94 | 18.98 | 22,688 | +0.04(+0.21%) |
Feb 23, 2018 | 18.86 | 18.94 | 18.81 | 18.94 | 12,085 | +0.11(+0.58%) |
Feb 22, 2018 | 18.80 | 18.88 | 18.80 | 18.83 | 16,425 | +0.02(+0.12%) |
Feb 21, 2018 | 18.82 | 18.87 | 18.79 | 18.81 | 40,786 | +0.02(+0.11%) |
Feb 20, 2018 | 18.77 | 18.79 | 18.75 | 18.79 | 24,426 | +0.04(+0.21%) |
Feb 16, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.09(+0.50%) | |
Feb 15, 2018 | 19.07 | 19.07 | 18.62 | 18.65 | 12,653 | -0.01(-0.07%) |
Feb 14, 2018 | 18.70 | 18.70 | 18.63 | 18.67 | 13,932 | -0.04(-0.21%) |
Feb 13, 2018 | 18.71 | 18.71 | 18.65 | 18.71 | 5,617 | +0.05(+0.25%) |
Feb 12, 2018 | 18.64 | 18.68 | 18.64 | 18.66 | 5,532 | +0.05(+0.25%) |
Feb 09, 2018 | 18.58 | 18.62 | 18.48 | 18.61 | 10,365 | +0.04(+0.22%) |
Feb 08, 2018 | 18.68 | 18.68 | 18.56 | 18.57 | 15,125 | -0.11(-0.60%) |
Feb 07, 2018 | 18.69 | 18.67 | 18.68 | 7,184 | +0.02(+0.09%) | |
Feb 06, 2018 | 18.43 | 18.67 | 18.43 | 18.67 | 24,287 | +0.00(+0.00%) |
Feb 05, 2018 | 18.79 | 18.79 | 18.63 | 18.67 | 11,470 | -0.12(-0.66%) |
Feb 02, 2018 | 18.78 | 18.89 | 18.75 | 18.79 | 80,897 | -0.12(-0.66%) |
Feb 01, 2018 | 18.99 | 18.99 | 18.92 | 18.92 | 15,313 | -0.03(-0.16%) |
Jan 31, 2018 | 18.91 | 18.95 | 18.90 | 18.95 | 8,221 | +0.09(+0.45%) |
Jan 30, 2018 | 18.94 | 18.82 | 18.86 | 5,798 | -0.08(-0.41%) | |
Jan 29, 2018 | 19.10 | 19.14 | 18.89 | 18.94 | 32,885 | -0.16(-0.86%) |
Jan 26, 2018 | 19.16 | 19.16 | 19.08 | 19.10 | 35,749 | -0.04(-0.20%) |
Jan 25, 2018 | 19.13 | 19.14 | 19.11 | 19.14 | 21,331 | +0.00(+0.00%) |
Jan 24, 2018 | 19.18 | 19.20 | 19.13 | 19.14 | 26,257 | -0.02(-0.08%) |
Jan 23, 2018 | 19.10 | 19.21 | 19.06 | 19.16 | 34,571 | +0.02(+0.08%) |
Jan 22, 2018 | 19.18 | 19.19 | 19.14 | 19.14 | 31,662 | +0.01(+0.04%) |
Jan 19, 2018 | 19.13 | 19.14 | 19.13 | 19.13 | 7,172 | -0.00(-0.00%) |
Jan 18, 2018 | 19.16 | 19.21 | 19.13 | 19.13 | 24,538 | -0.08(-0.40%) |
Jan 17, 2018 | 19.30 | 19.30 | 19.21 | 19.21 | 20,598 | -0.02(-0.08%) |
Jan 16, 2018 | 19.31 | 19.31 | 19.23 | 19.23 | 38,085 | -0.02(-0.10%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 19.27 | 19.27 | 19.24 | 19.24 | 4,332 | -0.02(-0.09%) |
Jan 10, 2018 | 19.23 | 19.26 | 6,396 | +0.01(+0.04%) | ||
Jan 09, 2018 | 19.24 | 19.30 | 19.24 | 19.25 | 4,486 | -0.04(-0.20%) |
Jan 08, 2018 | 19.30 | 19.30 | 19.25 | 19.29 | 8,534 | +0.04(+0.23%) |
Jan 05, 2018 | 19.24 | 19.26 | 19.22 | 19.24 | 5,821 | +0.03(+0.17%) |
Jan 04, 2018 | 19.30 | 19.30 | 19.18 | 19.21 | 14,603 | +0.00(+0.00%) |
Jan 03, 2018 | 19.14 | 19.25 | 19.13 | 19.21 | 4,587 | +0.11(+0.57%) |