Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.29 | 19.29 | 19.22 | 19.22 | 8,929 | -0.04(-0.22%) |
Apr 27, 2018 | 19.26 | 19.27 | 19.20 | 19.26 | 11,028 | +0.06(+0.31%) |
Apr 26, 2018 | 19.18 | 19.22 | 19.17 | 19.20 | 13,038 | +0.04(+0.21%) |
Apr 25, 2018 | 19.22 | 19.22 | 19.16 | 19.16 | 918 | -0.07(-0.36%) |
Apr 24, 2018 | 19.24 | 19.27 | 19.21 | 19.23 | 10,790 | -0.03(-0.15%) |
Apr 23, 2018 | 19.29 | 19.29 | 19.22 | 19.26 | 7,576 | -0.06(-0.30%) |
Apr 20, 2018 | 19.31 | 19.32 | 19.25 | 19.31 | 18,465 | +0.02(+0.13%) |
Apr 19, 2018 | 19.33 | 19.35 | 19.28 | 19.29 | 70,148 | -0.11(-0.59%) |
Apr 18, 2018 | 19.43 | 19.43 | 19.35 | 19.40 | 26,041 | -0.04(-0.21%) |
Apr 17, 2018 | 19.44 | 19.45 | 19.38 | 19.44 | 18,982 | +0.00(+0.00%) |
Apr 16, 2018 | 19.37 | 19.44 | 19.36 | 19.44 | 13,894 | +0.01(+0.04%) |
Apr 13, 2018 | 19.43 | 19.44 | 19.39 | 19.44 | 8,465 | +0.02(+0.12%) |
Apr 12, 2018 | 19.39 | 19.86 | 19.39 | 19.41 | 36,702 | +0.01(+0.05%) |
Apr 11, 2018 | 19.46 | 19.47 | 19.39 | 19.40 | 12,044 | -0.06(-0.29%) |
Apr 10, 2018 | 19.45 | 19.46 | 19.43 | 19.46 | 5,327 | +0.04(+0.20%) |
Apr 09, 2018 | 19.45 | 19.47 | 19.42 | 19.42 | 10,277 | -0.01(-0.07%) |
Apr 06, 2018 | 19.43 | 19.44 | 19.38 | 19.44 | 7,861 | +0.04(+0.20%) |
Apr 05, 2018 | 19.35 | 19.41 | 19.35 | 19.40 | 11,437 | +0.02(+0.12%) |
Apr 04, 2018 | 19.37 | 19.44 | 19.35 | 19.37 | 18,290 | -0.01(-0.07%) |
Apr 03, 2018 | 19.41 | 19.44 | 19.38 | 19.39 | 11,858 | -0.03(-0.14%) |
Apr 02, 2018 | 19.43 | 19.44 | 19.39 | 19.42 | 19,614 | +0.00(+0.00%) |
Mar 29, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.06(+0.33%) | |
Mar 28, 2018 | 19.37 | 19.37 | 19.35 | 19.35 | 15,392 | -0.02(-0.12%) |
Mar 27, 2018 | 19.37 | 19.31 | 19.37 | 7,013 | +0.06(+0.34%) | |
Mar 26, 2018 | 19.32 | 19.33 | 19.28 | 19.31 | 7,317 | +0.01(+0.04%) |
Mar 23, 2018 | 19.27 | 19.32 | 19.27 | 19.30 | 12,482 | +0.02(+0.13%) |
Mar 22, 2018 | 19.32 | 19.33 | 19.28 | 19.28 | 3,104 | -0.04(-0.21%) |
Mar 21, 2018 | 19.30 | 19.32 | 19.28 | 19.32 | 20,704 | -0.02(-0.08%) |
Mar 20, 2018 | 19.32 | 19.33 | 19.30 | 19.33 | 21,440 | -0.02(-0.13%) |
Mar 19, 2018 | 19.36 | 19.37 | 19.32 | 19.36 | 20,640 | +0.02(+0.12%) |
Mar 16, 2018 | 19.31 | 19.36 | 19.31 | 19.33 | 16,762 | -0.02(-0.12%) |
Mar 15, 2018 | 19.31 | 19.36 | 19.31 | 19.36 | 6,285 | +0.07(+0.38%) |
Mar 14, 2018 | 19.33 | 19.36 | 19.28 | 19.29 | 29,367 | -0.05(-0.25%) |
Mar 13, 2018 | 19.33 | 19.33 | 19.27 | 19.33 | 10,329 | +0.02(+0.13%) |
Mar 12, 2018 | 19.33 | 19.33 | 19.27 | 19.31 | 9,225 | -0.02(-0.08%) |
Mar 09, 2018 | 19.33 | 19.33 | 19.28 | 19.33 | 15,466 | -0.01(-0.04%) |
Mar 08, 2018 | 19.31 | 19.34 | 19.28 | 19.33 | 15,012 | +0.06(+0.34%) |
Mar 07, 2018 | 19.33 | 19.34 | 19.27 | 19.27 | 61,386 | -0.08(-0.42%) |
Mar 06, 2018 | 19.36 | 19.37 | 19.32 | 19.35 | 17,737 | -0.02(-0.08%) |
Mar 05, 2018 | 19.32 | 19.37 | 19.31 | 19.37 | 14,577 | +0.05(+0.24%) |
Mar 02, 2018 | 19.34 | 19.37 | 19.30 | 19.32 | 6,566 | -0.05(-0.23%) |
Mar 01, 2018 | 19.30 | 19.37 | 19.30 | 19.37 | 14,630 | +0.03(+0.15%) |
Feb 28, 2018 | 19.31 | 19.34 | 19.28 | 19.34 | 11,996 | +0.00(+0.00%) |
Feb 27, 2018 | 19.34 | 19.36 | 19.27 | 19.34 | 35,944 | -0.03(-0.17%) |
Feb 26, 2018 | 19.33 | 19.38 | 19.30 | 19.37 | 54,532 | +0.07(+0.38%) |
Feb 23, 2018 | 19.30 | 19.34 | 19.29 | 19.30 | 11,781 | +0.05(+0.25%) |
Feb 22, 2018 | 19.26 | 19.29 | 19.25 | 19.25 | 55,602 | -0.04(-0.20%) |
Feb 21, 2018 | 19.34 | 19.35 | 19.27 | 19.29 | 21,265 | -0.06(-0.30%) |
Feb 20, 2018 | 19.32 | 19.37 | 19.32 | 19.34 | 15,110 | +0.00(+0.00%) |
Feb 16, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.33 | 19.37 | 19.33 | 19.34 | 6,227 | +0.00(+0.03%) |
Feb 14, 2018 | 19.30 | 19.35 | 19.30 | 19.34 | 19,104 | +0.01(+0.06%) |
Feb 13, 2018 | 19.36 | 19.39 | 19.33 | 19.33 | 34,295 | -0.01(-0.04%) |
Feb 12, 2018 | 19.39 | 19.42 | 19.34 | 19.34 | 40,514 | -0.01(-0.04%) |
Feb 09, 2018 | 19.33 | 19.43 | 19.32 | 19.34 | 72,192 | -0.03(-0.18%) |
Feb 08, 2018 | 19.41 | 19.41 | 19.33 | 19.38 | 14,860 | -0.09(-0.45%) |
Feb 07, 2018 | 19.49 | 19.49 | 19.41 | 19.47 | 43,131 | -0.02(-0.11%) |
Feb 06, 2018 | 19.51 | 19.51 | 19.43 | 19.49 | 10,617 | +0.07(+0.34%) |
Feb 05, 2018 | 19.40 | 19.45 | 19.40 | 19.42 | 3,093 | -0.07(-0.35%) |
Feb 02, 2018 | 19.52 | 19.52 | 19.44 | 19.49 | 17,616 | -0.06(-0.33%) |