Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.09 | 19.09 | 19.05 | 19.09 | 14,859 | +0.02(+0.10%) |
Feb 27, 2018 | 19.08 | 19.08 | 19.04 | 19.07 | 10,596 | +0.02(+0.10%) |
Feb 26, 2018 | 19.09 | 19.09 | 19.04 | 19.05 | 21,255 | -0.03(-0.16%) |
Feb 23, 2018 | 19.04 | 19.08 | 19.04 | 19.08 | 9,198 | +0.05(+0.26%) |
Feb 22, 2018 | 19.04 | 19.04 | 19.02 | 19.03 | 8,426 | -0.06(-0.31%) |
Feb 21, 2018 | 19.09 | 19.11 | 19.08 | 19.09 | 27,246 | +0.01(+0.05%) |
Feb 20, 2018 | 19.06 | 19.08 | 19.05 | 19.08 | 35,865 | +0.03(+0.16%) |
Feb 16, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 19.08 | 19.08 | 19.06 | 19.06 | 13,008 | +0.00(+0.00%) |
Feb 14, 2018 | 19.09 | 19.09 | 19.06 | 19.06 | 1,968 | -0.04(-0.21%) |
Feb 13, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 3,220 | +0.00(+0.00%) |
Feb 12, 2018 | 19.09 | 19.10 | 19.07 | 19.10 | 27,198 | +0.01(+0.05%) |
Feb 09, 2018 | 19.06 | 19.09 | 19.06 | 19.09 | 30,383 | +0.02(+0.10%) |
Feb 08, 2018 | 19.03 | 19.07 | 19.03 | 19.07 | 20,108 | +0.03(+0.16%) |
Feb 07, 2018 | 19.04 | 19.04 | 19.03 | 19.04 | 17,456 | -0.04(-0.21%) |
Feb 06, 2018 | 19.07 | 19.08 | 19.05 | 19.08 | 21,971 | -0.02(-0.10%) |
Feb 05, 2018 | 19.07 | 19.10 | 19.04 | 19.10 | 55,121 | +0.06(+0.32%) |
Feb 02, 2018 | 19.04 | 19.04 | 19.03 | 19.04 | 22,278 | -0.01(-0.05%) |
Feb 01, 2018 | 19.09 | 19.09 | 19.05 | 19.05 | 43,811 | -0.04(-0.21%) |
Jan 31, 2018 | 19.07 | 19.09 | 19.07 | 19.09 | 11,380 | +0.02(+0.10%) |
Jan 30, 2018 | 19.09 | 19.09 | 19.07 | 19.07 | 19,832 | -0.02(-0.10%) |
Jan 29, 2018 | 19.10 | 19.10 | 19.07 | 19.09 | 56,429 | -0.01(-0.05%) |
Jan 26, 2018 | 19.11 | 19.11 | 19.08 | 19.10 | 48,894 | +0.00(+0.00%) |
Jan 25, 2018 | 19.08 | 19.10 | 19.06 | 19.10 | 9,237 | -0.03(-0.16%) |
Jan 24, 2018 | 19.15 | 19.15 | 19.11 | 19.13 | 19,090 | +0.00(+0.00%) |
Jan 23, 2018 | 19.15 | 19.15 | 19.12 | 19.13 | 42,328 | -0.01(-0.05%) |
Jan 22, 2018 | 19.13 | 19.15 | 19.11 | 19.14 | 23,038 | +0.01(+0.05%) |
Jan 19, 2018 | 19.13 | 19.14 | 19.10 | 19.13 | 18,380 | +0.02(+0.10%) |
Jan 18, 2018 | 19.12 | 19.14 | 19.11 | 19.11 | 5,777 | -0.01(-0.05%) |
Jan 17, 2018 | 19.10 | 19.15 | 19.10 | 19.12 | 310,110 | +0.02(+0.10%) |
Jan 16, 2018 | 19.15 | 19.15 | 19.10 | 19.10 | 63,285 | -0.02(-0.10%) |
Jan 15, 2018 | 19.14 | 19.15 | 19.11 | 19.12 | 38,121 | -0.02(-0.10%) |
Jan 12, 2018 | 19.12 | 19.14 | 19.11 | 19.14 | 11,600 | +0.00(+0.00%) |
Jan 11, 2018 | 19.13 | 19.14 | 19.11 | 19.14 | 47,533 | +0.00(+0.00%) |
Jan 10, 2018 | 19.11 | 19.15 | 19.09 | 19.14 | 423,189 | +0.03(+0.16%) |
Jan 09, 2018 | 19.11 | 19.12 | 19.08 | 19.11 | 26,614 | +0.02(+0.10%) |
Jan 08, 2018 | 19.13 | 19.13 | 19.09 | 19.09 | 24,670 | -0.02(-0.10%) |
Jan 05, 2018 | 19.11 | 19.11 | 19.08 | 19.11 | 13,697 | -0.03(-0.16%) |
Jan 04, 2018 | 19.16 | 19.16 | 19.12 | 19.14 | 41,696 | +0.00(+0.00%) |
Jan 03, 2018 | 19.15 | 19.15 | 19.12 | 19.14 | 53,082 | +0.02(+0.10%) |
Jan 02, 2018 | 19.15 | 19.15 | 19.11 | 19.12 | 17,312 | -0.04(-0.21%) |
Dec 29, 2017 | 19.16 | 19.16 | 19.16 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 19.15 | 19.15 | 19.12 | 19.14 | 25,478 | -0.06(-0.31%) |
Dec 27, 2017 | 19.19 | 19.20 | 19.19 | 19.20 | 11,023 | +0.02(+0.10%) |
Dec 22, 2017 | 19.16 | 19.20 | 19.15 | 19.18 | 85,249 | +0.00(+0.00%) |
Dec 21, 2017 | 19.18 | 19.18 | 19.16 | 19.18 | 20,016 | +0.00(+0.00%) |
Dec 20, 2017 | 19.19 | 19.21 | 19.18 | 19.18 | 15,726 | -0.04(-0.21%) |
Dec 19, 2017 | 19.21 | 19.23 | 19.19 | 19.22 | 20,188 | +0.00(+0.00%) |
Dec 18, 2017 | 19.23 | 19.25 | 19.22 | 19.22 | 31,720 | -0.01(-0.05%) |
Dec 15, 2017 | 19.24 | 19.25 | 19.23 | 19.23 | 58,912 | -0.01(-0.05%) |
Dec 14, 2017 | 19.25 | 19.26 | 19.22 | 19.24 | 41,635 | -0.03(-0.16%) |
Dec 13, 2017 | 19.23 | 19.27 | 19.22 | 19.27 | 30,399 | +0.02(+0.10%) |
Dec 12, 2017 | 19.26 | 19.26 | 19.23 | 19.25 | 42,309 | +0.01(+0.05%) |
Dec 11, 2017 | 19.25 | 19.26 | 19.24 | 19.24 | 30,088 | -0.02(-0.10%) |
Dec 08, 2017 | 19.25 | 19.26 | 19.24 | 19.26 | 13,487 | +0.03(+0.16%) |
Dec 07, 2017 | 19.24 | 19.25 | 19.23 | 19.23 | 8,810 | -0.04(-0.21%) |
Dec 06, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 13,255 | +0.04(+0.21%) |
Dec 05, 2017 | 19.19 | 19.23 | 19.19 | 19.23 | 54,046 | +0.02(+0.10%) |
Dec 04, 2017 | 19.20 | 19.21 | 19.19 | 19.21 | 66,187 | +0.00(+0.00%) |