Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.92 | 18.98 | 18.86 | 18.86 | 1,373,341 | -0.10(-0.50%) |
Feb 27, 2018 | 19.05 | 19.05 | 18.92 | 18.95 | 1,165,198 | -0.13(-0.67%) |
Feb 26, 2018 | 19.05 | 19.08 | 19.02 | 19.08 | 1,143,902 | +0.03(+0.17%) |
Feb 23, 2018 | 18.95 | 19.05 | 18.93 | 19.05 | 756,874 | +0.16(+0.84%) |
Feb 22, 2018 | 18.95 | 18.89 | 1,114,763 | -0.03(-0.17%) | ||
Feb 21, 2018 | 18.86 | 18.97 | 18.86 | 18.92 | 739,184 | +0.10(+0.51%) |
Feb 20, 2018 | 18.86 | 18.97 | 18.82 | 18.82 | 1,119,811 | +0.00(+0.00%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.06(+0.34%) | |
Feb 15, 2018 | 18.89 | 18.89 | 18.76 | 18.76 | 1,022,994 | -0.10(-0.51%) |
Feb 14, 2018 | 18.79 | 18.92 | 18.79 | 18.86 | 2,229,754 | +0.03(+0.17%) |
Feb 13, 2018 | 18.82 | 18.82 | 18.79 | 18.82 | 1,005,537 | +0.00(+0.00%) |
Feb 12, 2018 | 18.82 | 18.86 | 18.76 | 18.82 | 1,337,663 | +0.03(+0.17%) |
Feb 09, 2018 | 18.82 | 18.86 | 18.55 | 18.79 | 3,625,795 | -0.03(-0.17%) |
Feb 08, 2018 | 18.76 | 18.89 | 18.76 | 18.82 | 1,825,475 | +0.06(+0.34%) |
Feb 07, 2018 | 18.86 | 18.92 | 18.70 | 18.76 | 4,365,600 | -0.03(-0.17%) |
Feb 06, 2018 | 18.89 | 18.92 | 18.73 | 18.79 | 5,094,986 | -0.13(-0.67%) |
Feb 05, 2018 | 18.95 | 18.95 | 18.86 | 18.92 | 2,247,260 | +0.00(+0.00%) |
Feb 02, 2018 | 18.95 | 18.98 | 18.92 | 18.92 | 3,194,912 | -0.03(-0.17%) |
Feb 01, 2018 | 18.95 | 18.98 | 18.94 | 18.95 | 2,327,956 | +0.00(+0.00%) |
Jan 31, 2018 | 18.98 | 19.00 | 18.92 | 18.95 | 1,711,197 | +0.00(+0.00%) |
Jan 30, 2018 | 18.92 | 18.98 | 18.92 | 18.95 | 2,118,768 | +0.03(+0.17%) |
Jan 29, 2018 | 18.92 | 18.97 | 18.89 | 18.92 | 1,525,036 | +0.03(+0.17%) |
Jan 26, 2018 | 18.95 | 18.98 | 18.89 | 18.89 | 1,071,760 | -0.06(-0.34%) |
Jan 25, 2018 | 18.95 | 18.98 | 18.89 | 18.95 | 2,145,593 | +0.00(+0.00%) |
Jan 24, 2018 | 18.92 | 19.00 | 18.89 | 18.95 | 1,289,773 | +0.06(+0.34%) |
Jan 23, 2018 | 18.92 | 18.95 | 18.89 | 18.89 | 1,192,459 | +0.00(+0.00%) |
Jan 22, 2018 | 18.95 | 18.95 | 18.89 | 18.89 | 1,948,450 | -0.10(-0.50%) |
Jan 19, 2018 | 18.92 | 18.98 | 18.89 | 18.98 | 1,553,811 | +0.10(+0.51%) |
Jan 18, 2018 | 18.92 | 18.95 | 18.89 | 18.89 | 1,328,287 | +0.00(+0.00%) |
Jan 17, 2018 | 18.89 | 18.97 | 18.89 | 18.89 | 3,760,960 | +0.00(+0.00%) |
Jan 16, 2018 | 18.89 | 18.94 | 18.89 | 18.89 | 1,359,029 | +0.00(+0.00%) |
Jan 12, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.03(+0.17%) | |
Jan 11, 2018 | 18.89 | 18.92 | 18.86 | 18.86 | 2,245,918 | +0.00(+0.00%) |
Jan 10, 2018 | 18.95 | 19.02 | 18.86 | 18.86 | 1,585,754 | -0.10(-0.50%) |
Jan 09, 2018 | 18.89 | 19.02 | 18.89 | 18.95 | 1,296,317 | +0.06(+0.34%) |
Jan 08, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 2,071,246 | +0.00(+0.00%) |
Jan 05, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 1,355,937 | +0.00(+0.00%) |
Jan 04, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 3,131,148 | +0.00(+0.00%) |
Jan 03, 2018 | 18.89 | 18.89 | 18.86 | 18.89 | 1,616,399 | +0.00(+0.00%) |
Jan 02, 2018 | 18.92 | 18.95 | 18.82 | 18.89 | 2,631,448 | +0.00(+0.00%) |
Dec 29, 2017 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.92 | 18.94 | 18.89 | 18.89 | 1,885,578 | +0.00(+0.00%) |
Dec 27, 2017 | 18.89 | 18.92 | 18.89 | 18.89 | 1,753,225 | +0.00(+0.00%) |
Dec 26, 2017 | 18.92 | 18.95 | 18.89 | 18.89 | 668,712 | -0.03(-0.17%) |
Dec 22, 2017 | 18.92 | 19.00 | 18.89 | 18.92 | 1,204,832 | +0.00(+0.00%) |
Dec 21, 2017 | 18.98 | 18.98 | 18.92 | 18.92 | 1,008,514 | -0.03(-0.17%) |
Dec 20, 2017 | 18.95 | 19.02 | 18.92 | 18.95 | 1,143,933 | +0.03(+0.17%) |
Dec 19, 2017 | 18.98 | 19.02 | 18.92 | 18.92 | 1,457,157 | -0.03(-0.17%) |
Dec 18, 2017 | 18.98 | 19.08 | 18.95 | 18.95 | 2,540,287 | +0.03(+0.17%) |
Dec 15, 2017 | 19.11 | 19.21 | 18.92 | 18.92 | 4,124,903 | -0.16(-0.84%) |
Dec 14, 2017 | 19.18 | 19.26 | 19.08 | 19.08 | 3,546,139 | -0.10(-0.50%) |
Dec 13, 2017 | 19.02 | 19.24 | 19.02 | 19.18 | 5,002,377 | +0.16(+0.84%) |
Dec 12, 2017 | 19.05 | 19.11 | 18.98 | 19.02 | 8,238,350 | +0.00(+0.00%) |
Dec 11, 2017 | 19.02 | 19.02 | 18.98 | 19.02 | 7,792,196 | +0.03(+0.17%) |
Dec 08, 2017 | 18.98 | 19.05 | 18.90 | 18.98 | 7,188,135 | +0.00(+0.00%) |
Dec 07, 2017 | 18.98 | 19.02 | 18.92 | 10,028,570 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.03 | 18.87 | 18.97 | 12,510,645 | +0.03(+0.17%) | |
Dec 05, 2017 | 18.97 | 18.97 | 18.68 | 18.93 | 23,501,360 | +0.25(+1.36%) |
Dec 04, 2017 | 18.52 | 18.87 | 18.49 | 18.68 | 45,280,556 | +4.85(+35.09%) |