Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.17 | 19.21 | 19.15 | 19.17 | 2,900,296 | +0.01(+0.07%) |
Apr 27, 2018 | 19.18 | 19.19 | 19.13 | 19.15 | 1,110,423 | +0.01(+0.04%) |
Apr 26, 2018 | 19.13 | 19.16 | 19.11 | 19.15 | 2,365,785 | +0.03(+0.15%) |
Apr 25, 2018 | 19.09 | 19.12 | 19.06 | 19.12 | 4,008,322 | +0.02(+0.11%) |
Apr 24, 2018 | 19.19 | 19.19 | 19.09 | 19.10 | 4,064,323 | -0.06(-0.29%) |
Apr 23, 2018 | 19.18 | 19.19 | 19.15 | 19.15 | 2,042,601 | -0.04(-0.18%) |
Apr 20, 2018 | 19.20 | 19.25 | 19.18 | 19.19 | 2,784,272 | -0.02(-0.11%) |
Apr 19, 2018 | 19.21 | 19.24 | 19.18 | 19.21 | 4,168,632 | -0.03(-0.15%) |
Apr 18, 2018 | 19.27 | 19.28 | 19.24 | 19.24 | 1,598,809 | -0.02(-0.11%) |
Apr 17, 2018 | 19.25 | 19.29 | 19.25 | 19.26 | 1,659,808 | +0.01(+0.07%) |
Apr 16, 2018 | 19.25 | 19.27 | 19.23 | 19.25 | 1,566,038 | +0.02(+0.11%) |
Apr 13, 2018 | 19.24 | 19.25 | 19.22 | 19.22 | 2,022,110 | +0.01(+0.04%) |
Apr 12, 2018 | 19.18 | 19.23 | 19.15 | 19.22 | 2,218,929 | +0.04(+0.22%) |
Apr 11, 2018 | 19.15 | 19.19 | 19.14 | 19.18 | 2,378,661 | +0.03(+0.15%) |
Apr 10, 2018 | 19.13 | 19.17 | 19.13 | 19.15 | 6,496,447 | +0.04(+0.18%) |
Apr 09, 2018 | 19.09 | 19.13 | 19.08 | 19.11 | 13,304,686 | +0.04(+0.18%) |
Apr 06, 2018 | 19.08 | 19.11 | 19.06 | 19.08 | 4,992,147 | +0.00(+0.00%) |
Apr 05, 2018 | 19.06 | 19.11 | 19.06 | 19.08 | 3,698,775 | +0.02(+0.11%) |
Apr 04, 2018 | 18.98 | 19.07 | 18.98 | 19.06 | 5,094,664 | +0.02(+0.11%) |
Apr 03, 2018 | 19.02 | 19.04 | 18.99 | 19.04 | 6,992,904 | +0.04(+0.18%) |
Apr 02, 2018 | 19.09 | 19.09 | 18.99 | 19.00 | 14,590,917 | -0.06(-0.32%) |
Mar 29, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.03 | 19.06 | 19.01 | 19.05 | 1,446,622 | +0.01(+0.07%) |
Mar 27, 2018 | 19.05 | 19.08 | 18.99 | 19.03 | 2,351,662 | -0.01(-0.04%) |
Mar 26, 2018 | 19.02 | 19.06 | 18.99 | 19.04 | 3,446,424 | +0.09(+0.48%) |
Mar 23, 2018 | 19.03 | 19.04 | 18.93 | 18.95 | 2,505,626 | -0.04(-0.22%) |
Mar 22, 2018 | 19.04 | 19.06 | 18.98 | 18.99 | 1,929,796 | -0.08(-0.40%) |
Mar 21, 2018 | 19.06 | 19.10 | 19.04 | 19.07 | 4,905,844 | +0.01(+0.04%) |
Mar 20, 2018 | 19.04 | 19.07 | 19.04 | 19.06 | 2,614,235 | +0.01(+0.04%) |
Mar 19, 2018 | 19.08 | 19.08 | 19.03 | 19.06 | 1,389,314 | -0.05(-0.26%) |
Mar 16, 2018 | 19.07 | 19.10 | 19.07 | 19.10 | 1,534,868 | +0.03(+0.15%) |
Mar 15, 2018 | 19.09 | 19.09 | 19.06 | 19.08 | 1,466,177 | +0.01(+0.04%) |
Mar 14, 2018 | 19.08 | 19.09 | 19.05 | 19.07 | 2,211,869 | -0.01(-0.07%) |
Mar 13, 2018 | 19.13 | 19.13 | 19.07 | 19.08 | 1,585,960 | -0.03(-0.18%) |
Mar 12, 2018 | 19.12 | 19.13 | 19.10 | 19.12 | 1,129,212 | -0.01(-0.04%) |
Mar 09, 2018 | 19.08 | 19.15 | 19.08 | 19.12 | 1,439,293 | +0.07(+0.37%) |
Mar 08, 2018 | 19.09 | 19.09 | 19.05 | 19.06 | 1,977,590 | -0.01(-0.07%) |
Mar 07, 2018 | 19.05 | 19.07 | 2,425,253 | -0.03(-0.18%) | ||
Mar 06, 2018 | 19.10 | 19.12 | 19.07 | 19.10 | 1,219,410 | +0.03(+0.15%) |
Mar 05, 2018 | 19.08 | 19.09 | 19.05 | 19.08 | 2,785,446 | -0.01(-0.07%) |
Mar 02, 2018 | 19.04 | 19.09 | 19.00 | 19.09 | 4,069,225 | +0.05(+0.26%) |
Mar 01, 2018 | 19.10 | 19.10 | 19.02 | 19.04 | 3,954,639 | -0.03(-0.16%) |
Feb 28, 2018 | 19.11 | 19.13 | 19.07 | 19.07 | 1,875,348 | -0.03(-0.15%) |
Feb 27, 2018 | 19.13 | 19.14 | 19.07 | 19.10 | 2,017,676 | -0.02(-0.11%) |
Feb 26, 2018 | 19.10 | 19.15 | 19.09 | 19.12 | 3,093,252 | +0.04(+0.22%) |
Feb 23, 2018 | 19.02 | 19.10 | 19.00 | 19.08 | 2,814,130 | +0.07(+0.37%) |
Feb 22, 2018 | 18.99 | 19.01 | 2,525,475 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.07 | 19.10 | 18.98 | 19.00 | 4,470,978 | -0.05(-0.25%) |
Feb 20, 2018 | 19.07 | 19.09 | 19.04 | 19.05 | 5,275,088 | -0.05(-0.25%) |
Feb 16, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 18.96 | 19.04 | 18.95 | 19.02 | 2,237,492 | +0.09(+0.48%) |
Feb 14, 2018 | 18.89 | 18.94 | 18.86 | 18.93 | 5,448,104 | +0.01(+0.07%) |
Feb 13, 2018 | 18.91 | 18.93 | 18.88 | 18.92 | 4,713,241 | -0.02(-0.11%) |
Feb 12, 2018 | 18.88 | 18.95 | 18.87 | 18.94 | 3,240,161 | +0.10(+0.55%) |
Feb 09, 2018 | 18.90 | 18.91 | 18.68 | 18.84 | 12,312,919 | -0.06(-0.33%) |
Feb 08, 2018 | 19.02 | 19.02 | 18.87 | 18.90 | 6,983,669 | -0.08(-0.44%) |
Feb 07, 2018 | 19.08 | 19.13 | 18.98 | 18.98 | 2,478,984 | -0.06(-0.29%) |
Feb 06, 2018 | 18.94 | 19.07 | 18.93 | 19.04 | 7,900,264 | +0.05(+0.27%) |
Feb 05, 2018 | 19.02 | 19.08 | 18.92 | 18.99 | 17,556,348 | -0.07(-0.35%) |
Feb 02, 2018 | 19.11 | 19.11 | 19.02 | 19.05 | 6,160,419 | -0.09(-0.47%) |