Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.29 | 19.33 | 19.28 | 19.29 | 2,882,067 | +0.01(+0.07%) |
Apr 27, 2018 | 19.30 | 19.31 | 19.25 | 19.28 | 1,103,444 | +0.01(+0.04%) |
Apr 26, 2018 | 19.25 | 19.28 | 19.23 | 19.27 | 2,350,915 | +0.03(+0.15%) |
Apr 25, 2018 | 19.21 | 19.24 | 19.18 | 19.24 | 3,983,129 | +0.02(+0.11%) |
Apr 24, 2018 | 19.31 | 19.31 | 19.21 | 19.22 | 4,038,778 | -0.06(-0.29%) |
Apr 23, 2018 | 19.30 | 19.31 | 19.27 | 19.28 | 2,029,762 | -0.04(-0.18%) |
Apr 20, 2018 | 19.32 | 19.37 | 19.30 | 19.31 | 2,766,772 | -0.02(-0.11%) |
Apr 19, 2018 | 19.33 | 19.36 | 19.30 | 19.33 | 4,142,431 | -0.03(-0.15%) |
Apr 18, 2018 | 19.40 | 19.40 | 19.36 | 19.36 | 1,588,760 | -0.02(-0.11%) |
Apr 17, 2018 | 19.37 | 19.42 | 19.37 | 19.38 | 1,649,376 | +0.01(+0.07%) |
Apr 16, 2018 | 19.37 | 19.39 | 19.35 | 19.37 | 1,556,194 | +0.02(+0.11%) |
Apr 13, 2018 | 19.36 | 19.37 | 19.34 | 19.35 | 2,009,400 | +0.01(+0.04%) |
Apr 12, 2018 | 19.30 | 19.35 | 19.28 | 19.34 | 2,204,982 | +0.04(+0.22%) |
Apr 11, 2018 | 19.28 | 19.31 | 19.26 | 19.30 | 2,363,710 | +0.03(+0.15%) |
Apr 10, 2018 | 19.25 | 19.29 | 19.25 | 19.27 | 6,455,615 | +0.04(+0.18%) |
Apr 09, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 13,221,062 | +0.04(+0.18%) |
Apr 06, 2018 | 19.21 | 19.23 | 19.18 | 19.20 | 4,960,769 | +0.00(+0.00%) |
Apr 05, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 3,675,527 | +0.02(+0.11%) |
Apr 04, 2018 | 19.10 | 19.19 | 19.10 | 19.18 | 5,062,643 | +0.02(+0.11%) |
Apr 03, 2018 | 19.14 | 19.16 | 19.11 | 19.16 | 6,948,952 | +0.04(+0.18%) |
Apr 02, 2018 | 19.21 | 19.21 | 19.11 | 19.12 | 14,499,209 | -0.06(-0.32%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.15 | 19.18 | 19.13 | 19.17 | 1,437,529 | +0.01(+0.07%) |
Mar 27, 2018 | 19.17 | 19.20 | 19.11 | 19.15 | 2,336,881 | -0.01(-0.04%) |
Mar 26, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 3,424,762 | +0.09(+0.48%) |
Mar 23, 2018 | 19.15 | 19.16 | 19.05 | 19.07 | 2,489,877 | -0.04(-0.22%) |
Mar 22, 2018 | 19.16 | 19.18 | 19.10 | 19.11 | 1,917,667 | -0.08(-0.40%) |
Mar 21, 2018 | 19.18 | 19.22 | 19.16 | 19.19 | 4,875,009 | +0.01(+0.04%) |
Mar 20, 2018 | 19.16 | 19.19 | 19.16 | 19.18 | 2,597,804 | +0.01(+0.04%) |
Mar 19, 2018 | 19.20 | 19.20 | 19.15 | 19.18 | 1,380,582 | -0.05(-0.26%) |
Mar 16, 2018 | 19.19 | 19.23 | 19.19 | 19.23 | 1,525,221 | +0.03(+0.15%) |
Mar 15, 2018 | 19.21 | 19.21 | 19.18 | 19.20 | 1,456,962 | +0.01(+0.04%) |
Mar 14, 2018 | 19.20 | 19.21 | 19.17 | 19.19 | 2,197,966 | -0.01(-0.07%) |
Mar 13, 2018 | 19.25 | 19.25 | 19.19 | 19.20 | 1,575,992 | -0.04(-0.18%) |
Mar 12, 2018 | 19.24 | 19.25 | 19.22 | 19.24 | 1,122,115 | -0.01(-0.04%) |
Mar 09, 2018 | 19.20 | 19.27 | 19.20 | 19.25 | 1,430,247 | +0.07(+0.37%) |
Mar 08, 2018 | 19.21 | 19.21 | 19.17 | 19.18 | 1,965,160 | -0.01(-0.07%) |
Mar 07, 2018 | 19.17 | 19.19 | 2,410,010 | -0.04(-0.18%) | ||
Mar 06, 2018 | 19.23 | 19.24 | 19.19 | 19.23 | 1,211,746 | +0.03(+0.15%) |
Mar 05, 2018 | 19.20 | 19.21 | 19.17 | 19.20 | 2,767,939 | -0.01(-0.07%) |
Mar 02, 2018 | 19.16 | 19.21 | 19.12 | 19.21 | 4,043,649 | +0.05(+0.26%) |
Mar 01, 2018 | 19.22 | 19.23 | 19.14 | 19.16 | 3,929,783 | -0.03(-0.16%) |
Feb 28, 2018 | 19.23 | 19.26 | 19.19 | 19.19 | 1,863,561 | -0.03(-0.15%) |
Feb 27, 2018 | 19.25 | 19.26 | 19.19 | 19.22 | 2,004,994 | -0.02(-0.11%) |
Feb 26, 2018 | 19.22 | 19.27 | 19.21 | 19.24 | 3,073,811 | +0.04(+0.22%) |
Feb 23, 2018 | 19.14 | 19.22 | 19.12 | 19.20 | 2,796,443 | +0.07(+0.36%) |
Feb 22, 2018 | 19.11 | 19.13 | 2,509,602 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.19 | 19.22 | 19.10 | 19.12 | 4,442,877 | -0.05(-0.25%) |
Feb 20, 2018 | 19.19 | 19.21 | 19.16 | 19.17 | 5,241,932 | -0.05(-0.25%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.08 | 19.16 | 19.07 | 19.14 | 2,223,429 | +0.09(+0.48%) |
Feb 14, 2018 | 19.00 | 19.06 | 18.98 | 19.05 | 5,413,861 | +0.01(+0.07%) |
Feb 13, 2018 | 19.03 | 19.05 | 19.00 | 19.04 | 4,683,617 | -0.02(-0.11%) |
Feb 12, 2018 | 19.00 | 19.07 | 18.99 | 19.06 | 3,219,796 | +0.10(+0.55%) |
Feb 09, 2018 | 19.02 | 19.03 | 18.80 | 18.96 | 12,235,529 | -0.06(-0.33%) |
Feb 08, 2018 | 19.14 | 19.14 | 18.99 | 19.02 | 6,939,775 | -0.08(-0.44%) |
Feb 07, 2018 | 19.20 | 19.26 | 19.10 | 19.10 | 2,463,403 | -0.06(-0.29%) |
Feb 06, 2018 | 19.06 | 19.19 | 19.05 | 19.16 | 7,850,609 | +0.05(+0.27%) |
Feb 05, 2018 | 19.14 | 19.20 | 19.04 | 19.11 | 17,446,002 | -0.07(-0.35%) |
Feb 02, 2018 | 19.23 | 19.23 | 19.14 | 19.17 | 6,121,700 | -0.09(-0.47%) |