Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.07 | 19.07 | 19.00 | 19.00 | 3,974 | -0.03(-0.16%) |
Feb 27, 2018 | 18.94 | 19.03 | 18.93 | 19.03 | 1,967 | +0.02(+0.12%) |
Feb 26, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 759 | +0.04(+0.21%) |
Feb 22, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.05(+0.25%) | |
Feb 21, 2018 | 19.01 | 19.01 | 18.91 | 18.92 | 18,696 | -0.10(-0.54%) |
Feb 15, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.01(+0.04%) | |
Feb 13, 2018 | 19.01 | 19.01 | 19.01 | 99 | -0.11(-0.58%) | |
Feb 12, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 289 | +0.00(+0.00%) |
Feb 09, 2018 | 19.13 | 19.13 | 19.11 | 19.12 | 482 | -0.17(-0.90%) |
Feb 06, 2018 | 19.29 | 19.29 | 19.29 | 12 | -0.06(-0.29%) | |
Feb 05, 2018 | 19.26 | 19.37 | 19.24 | 19.35 | 942 | +0.04(+0.20%) |
Feb 02, 2018 | 19.29 | 19.31 | 19.29 | 19.31 | 770 | -0.04(-0.22%) |
Feb 01, 2018 | 19.42 | 19.42 | 19.35 | 19.35 | 656 | -0.06(-0.31%) |
Jan 31, 2018 | 19.41 | 19.41 | 19.40 | 19.41 | 874 | +0.03(+0.18%) |
Jan 30, 2018 | 19.38 | 19.38 | 19.38 | 19.38 | 305 | +0.01(+0.04%) |
Jan 29, 2018 | 19.39 | 19.39 | 19.36 | 19.37 | 317,961 | -0.09(-0.45%) |
Jan 26, 2018 | 19.43 | 19.46 | 19.42 | 19.46 | 1,529 | +0.06(+0.33%) |
Jan 24, 2018 | 19.39 | 19.39 | 19.39 | 76 | +0.00(+0.02%) | |
Jan 22, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.05(+0.27%) | |
Jan 19, 2018 | 19.40 | 19.40 | 19.34 | 19.34 | 1,688 | -0.06(-0.32%) |
Jan 18, 2018 | 19.42 | 19.43 | 19.40 | 19.40 | 1,300 | -0.08(-0.41%) |
Jan 17, 2018 | 19.47 | 19.48 | 19.47 | 19.48 | 6,324 | -0.03(-0.16%) |
Jan 16, 2018 | 19.49 | 19.51 | 19.49 | 19.51 | 788 | +0.09(+0.45%) |
Jan 10, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.02%) | |
Jan 09, 2018 | 19.43 | 19.43 | 19.42 | 19.42 | 809 | -0.07(-0.34%) |
Jan 08, 2018 | 19.46 | 19.49 | 19.46 | 19.49 | 3,866 | +0.00(+0.02%) |
Jan 05, 2018 | 19.47 | 19.49 | 19.47 | 19.49 | 5,223 | -0.00(-0.01%) |
Jan 04, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 134 | +0.00(+0.02%) |
Jan 03, 2018 | 19.47 | 19.49 | 19.46 | 19.49 | 2,168 | +0.04(+0.21%) |
Jan 02, 2018 | 19.51 | 19.51 | 19.42 | 19.45 | 1,130 | -0.09(-0.47%) |
Dec 29, 2017 | 19.54 | 19.54 | 19.54 | 0 | +0.02(+0.08%) | |
Dec 28, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 362 | +0.01(+0.08%) |
Dec 27, 2017 | 19.50 | 19.50 | 19.50 | 19.51 | 962 | +0.10(+0.53%) |
Dec 22, 2017 | 19.40 | 19.40 | 19.40 | 0 | -0.05(-0.28%) | |
Dec 21, 2017 | 19.43 | 19.46 | 19.42 | 19.46 | 2,061 | +0.02(+0.12%) |
Dec 20, 2017 | 19.41 | 19.44 | 19.41 | 19.44 | 1,372 | +0.00(+0.02%) |
Dec 19, 2017 | 19.47 | 19.47 | 19.43 | 19.43 | 2,481 | -0.09(-0.48%) |
Dec 18, 2017 | 19.53 | 19.54 | 19.50 | 19.53 | 2,143 | -0.02(-0.12%) |
Dec 14, 2017 | 19.55 | 19.55 | 19.55 | 26 | +0.04(+0.21%) | |
Dec 13, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 147 | +0.10(+0.49%) |
Dec 12, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 6,552 | -0.06(-0.28%) |
Dec 11, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 515 | +0.03(+0.15%) |
Dec 08, 2017 | 19.47 | 19.47 | 19.42 | 19.44 | 1,273 | +0.00(+0.01%) |
Dec 05, 2017 | 19.44 | 19.44 | 19.44 | 138 | +0.03(+0.16%) | |
Dec 04, 2017 | 19.42 | 19.44 | 19.40 | 19.40 | 4,278 | -0.03(-0.14%) |