Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.23 | 19.26 | 19.22 | 19.22 | 91,864 | +0.02(+0.13%) |
Jun 28, 2018 | 19.24 | 19.24 | 19.20 | 19.20 | 11,234 | -0.02(-0.08%) |
Jun 27, 2018 | 19.21 | 19.24 | 19.21 | 19.21 | 13,047 | +0.03(+0.17%) |
Jun 26, 2018 | 19.18 | 19.20 | 19.18 | 19.18 | 6,311 | -0.04(-0.21%) |
Jun 25, 2018 | 19.21 | 19.23 | 19.20 | 19.22 | 14,606 | +0.04(+0.22%) |
Jun 22, 2018 | 19.17 | 19.21 | 19.17 | 19.18 | 8,263 | -0.01(-0.05%) |
Jun 21, 2018 | 19.19 | 19.22 | 19.19 | 19.19 | 5,663 | -0.01(-0.07%) |
Jun 20, 2018 | 19.23 | 19.27 | 19.20 | 19.20 | 18,970 | -0.01(-0.06%) |
Jun 19, 2018 | 19.26 | 19.26 | 19.17 | 19.21 | 3,825,008 | -0.03(-0.17%) |
Jun 18, 2018 | 19.21 | 19.25 | 19.21 | 19.24 | 74,009 | +0.01(+0.06%) |
Jun 15, 2018 | 19.22 | 19.23 | 19.23 | 10,065 | +0.01(+0.06%) | |
Jun 14, 2018 | 19.21 | 19.24 | 19.16 | 19.22 | 20,183 | +0.02(+0.13%) |
Jun 13, 2018 | 19.18 | 19.20 | 19.14 | 19.20 | 45,127 | +0.03(+0.13%) |
Jun 12, 2018 | 19.16 | 19.19 | 19.16 | 19.17 | 8,359 | +0.02(+0.08%) |
Jun 11, 2018 | 19.18 | 19.19 | 19.16 | 19.16 | 9,543 | -0.02(-0.13%) |
Jun 08, 2018 | 19.20 | 19.23 | 19.18 | 19.18 | 7,752 | -0.01(-0.04%) |
Jun 07, 2018 | 19.19 | 19.22 | 19.17 | 19.19 | 16,094 | +0.02(+0.08%) |
Jun 06, 2018 | 19.23 | 19.16 | 19.17 | 18,496 | -0.07(-0.38%) | |
Jun 05, 2018 | 19.20 | 19.25 | 19.20 | 19.24 | 16,184 | +0.00(+0.02%) |
Jun 04, 2018 | 19.27 | 19.29 | 19.24 | 19.24 | 21,356 | -0.07(-0.35%) |
Jun 01, 2018 | 19.29 | 19.31 | 19.28 | 19.31 | 14,442 | +0.01(+0.04%) |
May 31, 2018 | 19.32 | 19.32 | 19.28 | 19.30 | 15,956 | -0.01(-0.07%) |
May 30, 2018 | 19.30 | 19.32 | 19.27 | 19.32 | 19,809 | +0.03(+0.14%) |
May 29, 2018 | 19.25 | 19.29 | 19.24 | 19.29 | 13,817 | +0.07(+0.37%) |
May 25, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 19.15 | 19.20 | 19.15 | 19.18 | 9,448 | +0.04(+0.20%) |
May 23, 2018 | 19.08 | 19.15 | 19.08 | 19.14 | 11,809 | +0.04(+0.19%) |
May 22, 2018 | 19.09 | 19.11 | 19.08 | 19.11 | 10,895 | -0.00(-0.03%) |
May 21, 2018 | 19.10 | 19.12 | 19.06 | 19.11 | 26,189 | +0.07(+0.34%) |
May 18, 2018 | 19.06 | 19.09 | 19.05 | 19.05 | 7,310 | -0.01(-0.04%) |
May 17, 2018 | 19.03 | 19.06 | 19.03 | 19.06 | 10,854 | +0.01(+0.04%) |
May 16, 2018 | 19.07 | 19.07 | 19.05 | 19.05 | 72,294 | -0.05(-0.29%) |
May 15, 2018 | 19.15 | 19.15 | 19.07 | 19.10 | 1,239,384 | -0.04(-0.21%) |
May 14, 2018 | 19.19 | 19.21 | 19.13 | 19.14 | 3,797,956 | +0.01(+0.03%) |
May 11, 2018 | 19.15 | 19.16 | 19.13 | 19.14 | 13,149 | +0.02(+0.09%) |
May 10, 2018 | 19.15 | 19.15 | 19.12 | 19.12 | 1,257 | +0.00(+0.00%) |
May 09, 2018 | 19.15 | 19.15 | 19.11 | 19.12 | 20,731 | -0.04(-0.21%) |
May 08, 2018 | 19.19 | 19.19 | 19.14 | 19.16 | 258,696 | -0.00(-0.01%) |
May 07, 2018 | 19.20 | 19.20 | 19.16 | 19.16 | 6,884 | -0.02(-0.08%) |
May 04, 2018 | 19.17 | 19.19 | 19.16 | 19.18 | 3,819 | -0.01(-0.04%) |
May 03, 2018 | 19.19 | 19.22 | 19.17 | 19.19 | 34,193 | +0.06(+0.30%) |
May 02, 2018 | 19.19 | 19.19 | 19.13 | 19.13 | 4,749 | -0.07(-0.34%) |
May 01, 2018 | 19.17 | 19.21 | 19.14 | 19.19 | 9,617 | +0.04(+0.20%) |
Apr 30, 2018 | 19.23 | 19.23 | 19.16 | 19.16 | 8,958 | -0.04(-0.22%) |
Apr 27, 2018 | 19.20 | 19.20 | 19.14 | 19.20 | 11,063 | +0.06(+0.31%) |
Apr 26, 2018 | 19.11 | 19.16 | 19.11 | 19.14 | 13,079 | +0.04(+0.21%) |
Apr 25, 2018 | 19.16 | 19.16 | 19.10 | 19.10 | 921 | -0.07(-0.36%) |
Apr 24, 2018 | 19.18 | 19.20 | 19.15 | 19.17 | 10,825 | -0.03(-0.15%) |
Apr 23, 2018 | 19.23 | 19.23 | 19.16 | 19.20 | 7,600 | -0.06(-0.30%) |
Apr 20, 2018 | 19.25 | 19.26 | 19.19 | 19.25 | 18,524 | +0.02(+0.13%) |
Apr 19, 2018 | 19.27 | 19.29 | 19.22 | 19.23 | 70,371 | -0.11(-0.59%) |
Apr 18, 2018 | 19.37 | 19.37 | 19.29 | 19.34 | 26,124 | -0.04(-0.21%) |
Apr 17, 2018 | 19.37 | 19.39 | 19.32 | 19.38 | 19,043 | +0.00(+0.00%) |
Apr 16, 2018 | 19.31 | 19.38 | 19.29 | 19.38 | 13,938 | +0.01(+0.04%) |
Apr 13, 2018 | 19.37 | 19.37 | 19.32 | 19.37 | 8,492 | +0.02(+0.12%) |
Apr 12, 2018 | 19.33 | 19.80 | 19.33 | 19.35 | 36,818 | +0.01(+0.05%) |
Apr 11, 2018 | 19.40 | 19.41 | 19.33 | 19.34 | 12,082 | -0.06(-0.29%) |
Apr 10, 2018 | 19.39 | 19.40 | 19.37 | 19.40 | 5,344 | +0.04(+0.20%) |
Apr 09, 2018 | 19.39 | 19.41 | 19.36 | 19.36 | 10,310 | -0.01(-0.07%) |
Apr 06, 2018 | 19.37 | 19.37 | 19.32 | 19.37 | 7,886 | +0.04(+0.20%) |
Apr 05, 2018 | 19.29 | 19.35 | 19.29 | 19.34 | 11,474 | +0.02(+0.12%) |
Apr 04, 2018 | 19.31 | 19.37 | 19.29 | 19.31 | 18,348 | -0.01(-0.07%) |
Apr 03, 2018 | 19.35 | 19.37 | 19.32 | 19.33 | 11,896 | -0.03(-0.15%) |