Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.93 | 19.00 | 18.87 | 18.87 | 1,372,426 | -0.10(-0.50%) |
Feb 27, 2018 | 19.06 | 19.06 | 18.93 | 18.96 | 1,164,422 | -0.13(-0.67%) |
Feb 26, 2018 | 19.06 | 19.09 | 19.03 | 19.09 | 1,143,139 | +0.03(+0.17%) |
Feb 23, 2018 | 18.96 | 19.06 | 18.95 | 19.06 | 756,369 | +0.16(+0.84%) |
Feb 22, 2018 | 18.96 | 18.90 | 1,114,020 | -0.03(-0.17%) | ||
Feb 21, 2018 | 18.87 | 18.98 | 18.87 | 18.93 | 738,692 | +0.10(+0.51%) |
Feb 20, 2018 | 18.87 | 18.98 | 18.84 | 18.84 | 1,119,064 | +0.00(+0.00%) |
Feb 16, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.06(+0.34%) | |
Feb 15, 2018 | 18.90 | 18.90 | 18.77 | 18.77 | 1,022,312 | -0.10(-0.51%) |
Feb 14, 2018 | 18.81 | 18.93 | 18.81 | 18.87 | 2,228,267 | +0.03(+0.17%) |
Feb 13, 2018 | 18.84 | 18.84 | 18.81 | 18.84 | 1,004,866 | +0.00(+0.00%) |
Feb 12, 2018 | 18.84 | 18.87 | 18.77 | 18.84 | 1,336,771 | +0.03(+0.17%) |
Feb 09, 2018 | 18.84 | 18.87 | 18.57 | 18.81 | 3,623,378 | -0.03(-0.17%) |
Feb 08, 2018 | 18.77 | 18.90 | 18.77 | 18.84 | 1,824,258 | +0.06(+0.34%) |
Feb 07, 2018 | 18.87 | 18.93 | 18.71 | 18.77 | 4,362,690 | -0.03(-0.17%) |
Feb 06, 2018 | 18.90 | 18.93 | 18.74 | 18.81 | 5,091,589 | -0.13(-0.67%) |
Feb 05, 2018 | 18.96 | 18.96 | 18.87 | 18.93 | 2,245,762 | +0.00(+0.00%) |
Feb 02, 2018 | 18.96 | 19.00 | 18.93 | 18.93 | 3,192,782 | -0.03(-0.17%) |
Feb 01, 2018 | 18.96 | 19.00 | 18.95 | 18.96 | 2,326,404 | +0.00(+0.00%) |
Jan 31, 2018 | 19.00 | 19.01 | 18.93 | 18.96 | 1,710,056 | +0.00(+0.00%) |
Jan 30, 2018 | 18.93 | 19.00 | 18.93 | 18.96 | 2,117,355 | +0.03(+0.17%) |
Jan 29, 2018 | 18.93 | 18.98 | 18.90 | 18.93 | 1,524,019 | +0.03(+0.17%) |
Jan 26, 2018 | 18.96 | 19.00 | 18.90 | 18.90 | 1,071,046 | -0.06(-0.34%) |
Jan 25, 2018 | 18.96 | 19.00 | 18.90 | 18.96 | 2,144,163 | +0.00(+0.00%) |
Jan 24, 2018 | 18.93 | 19.01 | 18.90 | 18.96 | 1,288,913 | +0.06(+0.34%) |
Jan 23, 2018 | 18.93 | 18.96 | 18.90 | 18.90 | 1,191,665 | +0.00(+0.00%) |
Jan 22, 2018 | 18.96 | 18.96 | 18.90 | 18.90 | 1,947,151 | -0.10(-0.50%) |
Jan 19, 2018 | 18.93 | 19.00 | 18.90 | 19.00 | 1,552,775 | +0.10(+0.51%) |
Jan 18, 2018 | 18.93 | 18.96 | 18.90 | 18.90 | 1,327,402 | +0.00(+0.00%) |
Jan 17, 2018 | 18.90 | 18.98 | 18.90 | 18.90 | 3,758,452 | +0.00(+0.00%) |
Jan 16, 2018 | 18.90 | 18.95 | 18.90 | 18.90 | 1,358,123 | +0.00(+0.00%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.03(+0.17%) | |
Jan 11, 2018 | 18.90 | 18.93 | 18.87 | 18.87 | 2,244,421 | +0.00(+0.00%) |
Jan 10, 2018 | 18.96 | 19.03 | 18.87 | 18.87 | 1,584,697 | -0.10(-0.50%) |
Jan 09, 2018 | 18.90 | 19.03 | 18.90 | 18.96 | 1,295,453 | +0.06(+0.34%) |
Jan 08, 2018 | 18.90 | 18.93 | 18.87 | 18.90 | 2,069,865 | +0.00(+0.00%) |
Jan 05, 2018 | 18.90 | 18.93 | 18.87 | 18.90 | 1,355,033 | +0.00(+0.00%) |
Jan 04, 2018 | 18.90 | 18.93 | 18.87 | 18.90 | 3,129,061 | +0.00(+0.00%) |
Jan 03, 2018 | 18.90 | 18.90 | 18.87 | 18.90 | 1,615,321 | +0.00(+0.00%) |
Jan 02, 2018 | 18.93 | 18.96 | 18.84 | 18.90 | 2,629,694 | +0.00(+0.00%) |
Dec 29, 2017 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.93 | 18.95 | 18.90 | 18.90 | 1,884,321 | +0.00(+0.00%) |
Dec 27, 2017 | 18.90 | 18.93 | 18.90 | 18.90 | 1,752,056 | +0.00(+0.00%) |
Dec 26, 2017 | 18.93 | 18.96 | 18.90 | 18.90 | 668,266 | -0.03(-0.17%) |
Dec 22, 2017 | 18.93 | 19.01 | 18.90 | 18.93 | 1,204,028 | +0.00(+0.00%) |
Dec 21, 2017 | 19.00 | 19.00 | 18.93 | 18.93 | 1,007,842 | -0.03(-0.17%) |
Dec 20, 2017 | 18.96 | 19.03 | 18.93 | 18.96 | 1,143,170 | +0.03(+0.17%) |
Dec 19, 2017 | 19.00 | 19.03 | 18.93 | 18.93 | 1,456,186 | -0.03(-0.17%) |
Dec 18, 2017 | 19.00 | 19.09 | 18.96 | 18.96 | 2,538,594 | +0.03(+0.17%) |
Dec 15, 2017 | 19.12 | 19.22 | 18.93 | 18.93 | 4,122,153 | -0.16(-0.84%) |
Dec 14, 2017 | 19.19 | 19.27 | 19.09 | 19.09 | 3,543,775 | -0.10(-0.50%) |
Dec 13, 2017 | 19.03 | 19.25 | 19.03 | 19.19 | 4,999,042 | +0.16(+0.84%) |
Dec 12, 2017 | 19.06 | 19.12 | 19.00 | 19.03 | 8,232,858 | +0.00(+0.00%) |
Dec 11, 2017 | 19.03 | 19.03 | 19.00 | 19.03 | 7,787,001 | +0.03(+0.17%) |
Dec 08, 2017 | 19.00 | 19.06 | 18.92 | 19.00 | 7,183,343 | +0.00(+0.00%) |
Dec 07, 2017 | 19.00 | 19.03 | 18.93 | 10,021,884 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.04 | 18.88 | 18.98 | 12,502,305 | +0.03(+0.17%) | |
Dec 05, 2017 | 18.98 | 18.98 | 18.69 | 18.95 | 23,485,692 | +0.25(+1.36%) |
Dec 04, 2017 | 18.53 | 18.88 | 18.50 | 18.69 | 45,250,368 | +4.86(+35.09%) |