Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.36 | 19.38 | 19.32 | 19.32 | 1,851,611 | -0.03(-0.15%) |
Feb 27, 2018 | 19.37 | 19.39 | 19.32 | 19.34 | 1,992,137 | -0.02(-0.11%) |
Feb 26, 2018 | 19.34 | 19.40 | 19.34 | 19.37 | 3,054,100 | +0.04(+0.22%) |
Feb 23, 2018 | 19.27 | 19.34 | 19.24 | 19.32 | 2,778,510 | +0.07(+0.37%) |
Feb 22, 2018 | 19.23 | 19.25 | 2,493,509 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.32 | 19.34 | 19.23 | 19.25 | 4,414,387 | -0.05(-0.25%) |
Feb 20, 2018 | 19.32 | 19.34 | 19.28 | 19.30 | 5,208,318 | -0.05(-0.25%) |
Feb 16, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.20 | 19.28 | 19.20 | 19.27 | 2,209,171 | +0.09(+0.48%) |
Feb 14, 2018 | 19.13 | 19.18 | 19.11 | 19.18 | 5,379,145 | +0.01(+0.07%) |
Feb 13, 2018 | 19.15 | 19.18 | 19.12 | 19.16 | 4,653,583 | -0.02(-0.11%) |
Feb 12, 2018 | 19.12 | 19.19 | 19.11 | 19.18 | 3,199,149 | +0.11(+0.55%) |
Feb 09, 2018 | 19.14 | 19.15 | 18.92 | 19.08 | 12,157,068 | -0.06(-0.33%) |
Feb 08, 2018 | 19.26 | 19.26 | 19.11 | 19.14 | 6,895,273 | -0.08(-0.44%) |
Feb 07, 2018 | 19.32 | 19.38 | 19.22 | 19.23 | 2,447,606 | -0.06(-0.29%) |
Feb 06, 2018 | 19.18 | 19.31 | 19.18 | 19.28 | 7,800,266 | +0.05(+0.27%) |
Feb 05, 2018 | 19.27 | 19.32 | 19.16 | 19.23 | 17,334,128 | -0.07(-0.35%) |
Feb 02, 2018 | 19.36 | 19.36 | 19.27 | 19.30 | 6,082,444 | -0.09(-0.47%) |
Feb 01, 2018 | 19.39 | 19.40 | 19.34 | 19.39 | 10,111,016 | -0.00(-0.02%) |
Jan 31, 2018 | 19.40 | 19.41 | 19.36 | 19.39 | 2,398,296 | +0.03(+0.14%) |
Jan 30, 2018 | 19.39 | 19.39 | 19.35 | 19.36 | 3,661,185 | -0.03(-0.18%) |
Jan 29, 2018 | 19.43 | 19.43 | 19.39 | 19.40 | 3,776,809 | -0.05(-0.25%) |
Jan 26, 2018 | 19.43 | 19.45 | 19.42 | 19.45 | 3,107,519 | +0.02(+0.11%) |
Jan 25, 2018 | 19.43 | 19.44 | 19.41 | 19.43 | 1,564,822 | +0.01(+0.04%) |
Jan 24, 2018 | 19.43 | 19.45 | 19.40 | 19.42 | 1,921,101 | -0.03(-0.14%) |
Jan 23, 2018 | 19.41 | 19.45 | 19.39 | 19.45 | 1,331,819 | +0.05(+0.25%) |
Jan 22, 2018 | 19.38 | 19.41 | 19.38 | 19.40 | 1,429,406 | +0.02(+0.11%) |
Jan 19, 2018 | 19.37 | 19.38 | 19.36 | 19.38 | 1,826,786 | +0.01(+0.04%) |
Jan 18, 2018 | 19.36 | 19.38 | 19.34 | 19.37 | 2,755,432 | +0.01(+0.04%) |
Jan 17, 2018 | 19.35 | 19.39 | 19.35 | 19.36 | 1,641,306 | +0.01(+0.04%) |
Jan 16, 2018 | 19.38 | 19.38 | 19.34 | 19.36 | 2,532,461 | +0.01(+0.04%) |
Jan 12, 2018 | 19.35 | 19.35 | 19.35 | 0 | -0.01(-0.07%) | |
Jan 11, 2018 | 19.32 | 19.37 | 19.19 | 19.36 | 3,236,695 | +0.04(+0.22%) |
Jan 10, 2018 | 19.33 | 19.33 | 19.27 | 19.32 | 16,200,915 | -0.02(-0.11%) |
Jan 09, 2018 | 19.40 | 19.40 | 19.34 | 19.34 | 2,709,800 | -0.06(-0.29%) |
Jan 08, 2018 | 19.38 | 19.41 | 19.37 | 19.40 | 4,073,105 | +0.01(+0.07%) |
Jan 05, 2018 | 19.38 | 19.40 | 19.38 | 19.38 | 1,524,058 | +0.00(+0.00%) |
Jan 04, 2018 | 19.37 | 19.39 | 19.36 | 19.38 | 2,523,912 | +0.04(+0.18%) |
Jan 03, 2018 | 19.28 | 19.36 | 19.28 | 19.35 | 5,272,054 | +0.06(+0.29%) |
Jan 02, 2018 | 19.27 | 19.29 | 19.25 | 19.29 | 6,617,670 | +0.03(+0.15%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 19.28 | 19.28 | 19.24 | 19.25 | 1,199,336 | -0.02(-0.11%) |
Dec 27, 2017 | 19.26 | 19.29 | 19.25 | 19.27 | 963,347 | +0.01(+0.07%) |
Dec 26, 2017 | 19.23 | 19.26 | 19.23 | 19.26 | 849,765 | +0.02(+0.11%) |
Dec 22, 2017 | 19.22 | 19.24 | 19.21 | 19.24 | 1,699,076 | +0.04(+0.18%) |
Dec 21, 2017 | 19.20 | 19.22 | 19.20 | 19.20 | 1,001,388 | +0.01(+0.04%) |
Dec 20, 2017 | 19.20 | 19.20 | 19.17 | 19.20 | 1,647,560 | +0.01(+0.04%) |
Dec 19, 2017 | 19.22 | 19.22 | 19.18 | 19.19 | 1,506,065 | -0.01(-0.07%) |
Dec 18, 2017 | 19.22 | 19.22 | 19.20 | 19.20 | 1,732,300 | +0.01(+0.07%) |
Dec 15, 2017 | 19.18 | 19.21 | 19.18 | 19.19 | 3,179,665 | +0.01(+0.07%) |
Dec 14, 2017 | 19.22 | 19.22 | 19.17 | 19.18 | 2,298,937 | -0.05(-0.25%) |
Dec 13, 2017 | 19.23 | 19.23 | 19.21 | 19.22 | 1,206,030 | +0.01(+0.07%) |
Dec 12, 2017 | 19.22 | 19.22 | 19.20 | 19.21 | 1,932,473 | +0.00(+0.00%) |
Dec 11, 2017 | 19.20 | 19.22 | 19.20 | 19.21 | 1,065,273 | +0.01(+0.07%) |
Dec 08, 2017 | 19.20 | 19.21 | 19.18 | 19.20 | 1,558,327 | +0.02(+0.11%) |
Dec 07, 2017 | 19.19 | 19.19 | 19.15 | 19.18 | 1,420,482 | +0.01(+0.04%) |
Dec 06, 2017 | 19.18 | 19.20 | 19.17 | 19.17 | 1,048,608 | -0.01(-0.04%) |
Dec 05, 2017 | 19.20 | 19.21 | 19.18 | 19.18 | 1,421,957 | -0.01(-0.04%) |
Dec 04, 2017 | 19.23 | 19.25 | 19.18 | 19.18 | 2,728,760 | -0.02(-0.11%) |