Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.23 | 19.26 | 19.19 | 19.19 | 1,863,561 | -0.03(-0.15%) |
Feb 27, 2018 | 19.25 | 19.26 | 19.19 | 19.22 | 2,004,994 | -0.02(-0.11%) |
Feb 26, 2018 | 19.22 | 19.27 | 19.21 | 19.24 | 3,073,811 | +0.04(+0.22%) |
Feb 23, 2018 | 19.14 | 19.22 | 19.12 | 19.20 | 2,796,443 | +0.07(+0.36%) |
Feb 22, 2018 | 19.11 | 19.13 | 2,509,602 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.19 | 19.22 | 19.10 | 19.12 | 4,442,877 | -0.05(-0.25%) |
Feb 20, 2018 | 19.19 | 19.21 | 19.16 | 19.17 | 5,241,932 | -0.05(-0.25%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.08 | 19.16 | 19.07 | 19.14 | 2,223,429 | +0.09(+0.48%) |
Feb 14, 2018 | 19.00 | 19.06 | 18.98 | 19.05 | 5,413,861 | +0.01(+0.07%) |
Feb 13, 2018 | 19.03 | 19.05 | 19.00 | 19.04 | 4,683,617 | -0.02(-0.11%) |
Feb 12, 2018 | 19.00 | 19.07 | 18.99 | 19.06 | 3,219,796 | +0.10(+0.55%) |
Feb 09, 2018 | 19.02 | 19.03 | 18.80 | 18.96 | 12,235,529 | -0.06(-0.33%) |
Feb 08, 2018 | 19.14 | 19.14 | 18.99 | 19.02 | 6,939,775 | -0.08(-0.44%) |
Feb 07, 2018 | 19.20 | 19.26 | 19.10 | 19.10 | 2,463,403 | -0.06(-0.29%) |
Feb 06, 2018 | 19.06 | 19.19 | 19.05 | 19.16 | 7,850,609 | +0.05(+0.27%) |
Feb 05, 2018 | 19.14 | 19.20 | 19.04 | 19.11 | 17,446,002 | -0.07(-0.35%) |
Feb 02, 2018 | 19.23 | 19.23 | 19.14 | 19.17 | 6,121,700 | -0.09(-0.47%) |
Feb 01, 2018 | 19.26 | 19.28 | 19.22 | 19.26 | 10,176,272 | -0.00(-0.02%) |
Jan 31, 2018 | 19.27 | 19.28 | 19.24 | 19.27 | 2,413,774 | +0.03(+0.14%) |
Jan 30, 2018 | 19.27 | 19.27 | 19.23 | 19.24 | 3,684,815 | -0.03(-0.18%) |
Jan 29, 2018 | 19.31 | 19.31 | 19.27 | 19.27 | 3,801,184 | -0.05(-0.25%) |
Jan 26, 2018 | 19.31 | 19.33 | 19.30 | 19.32 | 3,127,575 | +0.02(+0.11%) |
Jan 25, 2018 | 19.31 | 19.32 | 19.28 | 19.30 | 1,574,921 | +0.01(+0.04%) |
Jan 24, 2018 | 19.30 | 19.33 | 19.28 | 19.30 | 1,933,500 | -0.03(-0.14%) |
Jan 23, 2018 | 19.29 | 19.32 | 19.27 | 19.32 | 1,340,415 | +0.05(+0.25%) |
Jan 22, 2018 | 19.26 | 19.28 | 19.25 | 19.27 | 1,438,632 | +0.02(+0.11%) |
Jan 19, 2018 | 19.25 | 19.26 | 19.23 | 19.25 | 1,838,576 | +0.01(+0.04%) |
Jan 18, 2018 | 19.24 | 19.25 | 19.22 | 19.25 | 2,773,216 | +0.01(+0.04%) |
Jan 17, 2018 | 19.23 | 19.27 | 19.23 | 19.24 | 1,651,899 | +0.01(+0.04%) |
Jan 16, 2018 | 19.26 | 19.26 | 19.22 | 19.23 | 2,548,806 | +0.01(+0.04%) |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.01(-0.07%) | |
Jan 11, 2018 | 19.20 | 19.25 | 19.07 | 19.24 | 3,257,584 | +0.04(+0.22%) |
Jan 10, 2018 | 19.20 | 19.21 | 19.14 | 19.20 | 16,305,477 | -0.02(-0.11%) |
Jan 09, 2018 | 19.27 | 19.27 | 19.22 | 19.22 | 2,727,289 | -0.06(-0.29%) |
Jan 08, 2018 | 19.25 | 19.28 | 19.25 | 19.27 | 4,099,393 | +0.01(+0.07%) |
Jan 05, 2018 | 19.25 | 19.27 | 19.25 | 19.26 | 1,533,894 | +0.00(+0.00%) |
Jan 04, 2018 | 19.25 | 19.27 | 19.23 | 19.26 | 2,540,202 | +0.03(+0.18%) |
Jan 03, 2018 | 19.16 | 19.24 | 19.16 | 19.23 | 5,306,080 | +0.06(+0.29%) |
Jan 02, 2018 | 19.14 | 19.17 | 19.13 | 19.17 | 6,660,381 | +0.03(+0.15%) |
Dec 29, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 19.16 | 19.16 | 19.12 | 19.13 | 1,207,076 | -0.02(-0.11%) |
Dec 27, 2017 | 19.14 | 19.16 | 19.13 | 19.15 | 969,565 | +0.01(+0.07%) |
Dec 26, 2017 | 19.11 | 19.14 | 19.11 | 19.14 | 855,250 | +0.02(+0.11%) |
Dec 22, 2017 | 19.10 | 19.12 | 19.09 | 19.11 | 1,710,042 | +0.03(+0.18%) |
Dec 21, 2017 | 19.07 | 19.09 | 19.07 | 19.08 | 1,007,851 | +0.01(+0.04%) |
Dec 20, 2017 | 19.08 | 19.08 | 19.05 | 19.07 | 1,658,194 | +0.01(+0.04%) |
Dec 19, 2017 | 19.09 | 19.09 | 19.06 | 19.07 | 1,515,785 | -0.01(-0.07%) |
Dec 18, 2017 | 19.09 | 19.10 | 19.07 | 19.08 | 1,743,480 | +0.01(+0.07%) |
Dec 15, 2017 | 19.06 | 19.09 | 19.06 | 19.07 | 3,200,187 | +0.01(+0.07%) |
Dec 14, 2017 | 19.09 | 19.10 | 19.05 | 19.05 | 2,313,774 | -0.05(-0.25%) |
Dec 13, 2017 | 19.11 | 19.11 | 19.09 | 19.10 | 1,213,814 | +0.01(+0.07%) |
Dec 12, 2017 | 19.10 | 19.10 | 19.08 | 19.09 | 1,944,945 | +0.00(+0.00%) |
Dec 11, 2017 | 19.08 | 19.10 | 19.07 | 19.09 | 1,072,148 | +0.01(+0.07%) |
Dec 08, 2017 | 19.08 | 19.09 | 19.05 | 19.07 | 1,568,384 | +0.02(+0.11%) |
Dec 07, 2017 | 19.07 | 19.07 | 19.03 | 19.05 | 1,429,649 | +0.01(+0.04%) |
Dec 06, 2017 | 19.05 | 19.08 | 19.05 | 19.05 | 1,055,376 | -0.01(-0.04%) |
Dec 05, 2017 | 19.07 | 19.09 | 19.05 | 19.05 | 1,431,134 | -0.01(-0.04%) |
Dec 04, 2017 | 19.11 | 19.13 | 19.05 | 19.06 | 2,746,372 | -0.02(-0.11%) |