Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.31 | 19.25 | 19.25 | 1,993,512 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.29 | 19.29 | 19.24 | 19.28 | 1,154,065 | -0.04(-0.22%) |
Jun 27, 2018 | 19.35 | 19.37 | 19.31 | 19.32 | 1,841,605 | -0.04(-0.18%) |
Jun 26, 2018 | 19.36 | 19.36 | 19.33 | 19.36 | 1,868,162 | -0.01(-0.04%) |
Jun 25, 2018 | 19.38 | 19.38 | 19.34 | 19.36 | 1,540,688 | -0.02(-0.11%) |
Jun 22, 2018 | 19.39 | 19.41 | 19.38 | 19.38 | 1,438,987 | +0.01(+0.04%) |
Jun 21, 2018 | 19.41 | 19.41 | 19.36 | 19.38 | 3,029,128 | -0.02(-0.11%) |
Jun 20, 2018 | 19.41 | 19.42 | 19.39 | 19.40 | 3,164,450 | +0.00(+0.00%) |
Jun 19, 2018 | 19.41 | 19.41 | 19.40 | 1,541,262 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.40 | 19.42 | 19.38 | 19.41 | 1,867,425 | +0.00(+0.00%) |
Jun 15, 2018 | 19.42 | 19.41 | 19.41 | 1,083,074 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.41 | 19.42 | 19.39 | 19.41 | 1,398,354 | +0.04(+0.22%) |
Jun 13, 2018 | 19.38 | 19.40 | 19.36 | 19.37 | 1,256,078 | -0.01(-0.04%) |
Jun 12, 2018 | 19.36 | 19.38 | 19.36 | 19.38 | 1,548,703 | +0.03(+0.15%) |
Jun 11, 2018 | 19.33 | 19.37 | 19.33 | 19.35 | 1,983,900 | +0.04(+0.18%) |
Jun 08, 2018 | 19.32 | 19.33 | 19.31 | 19.31 | 1,632,578 | -0.01(-0.07%) |
Jun 07, 2018 | 19.32 | 19.33 | 19.30 | 19.33 | 2,772,874 | +0.01(+0.07%) |
Jun 06, 2018 | 19.31 | 19.31 | 3,010,190 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.27 | 19.29 | 19.26 | 19.29 | 2,536,581 | +0.02(+0.11%) |
Jun 04, 2018 | 19.26 | 19.27 | 19.25 | 19.26 | 1,709,526 | +0.04(+0.18%) |
Jun 01, 2018 | 19.24 | 19.24 | 19.22 | 19.23 | 2,129,141 | +0.03(+0.16%) |
May 31, 2018 | 19.20 | 19.21 | 19.18 | 19.20 | 2,540,653 | -0.01(-0.04%) |
May 30, 2018 | 19.18 | 19.21 | 19.18 | 19.20 | 3,289,043 | +0.05(+0.26%) |
May 29, 2018 | 19.20 | 19.20 | 19.14 | 19.16 | 10,032,035 | -0.06(-0.33%) |
May 25, 2018 | 19.22 | 19.22 | 19.22 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 19.23 | 19.25 | 19.21 | 19.24 | 2,347,113 | -0.01(-0.04%) |
May 23, 2018 | 19.23 | 19.25 | 19.22 | 19.25 | 2,104,805 | +0.01(+0.07%) |
May 22, 2018 | 19.24 | 19.27 | 19.23 | 19.23 | 4,320,164 | -0.01(-0.04%) |
May 21, 2018 | 19.23 | 19.25 | 19.22 | 19.24 | 2,650,260 | +0.02(+0.11%) |
May 18, 2018 | 19.23 | 19.23 | 19.21 | 19.22 | 1,132,390 | -0.01(-0.04%) |
May 17, 2018 | 19.20 | 19.24 | 19.20 | 19.23 | 1,553,082 | +0.01(+0.07%) |
May 16, 2018 | 19.21 | 19.21 | 19.18 | 19.21 | 3,606,822 | +0.01(+0.07%) |
May 15, 2018 | 19.24 | 19.24 | 19.18 | 19.20 | 2,061,158 | -0.06(-0.33%) |
May 14, 2018 | 19.26 | 19.26 | 19.23 | 19.26 | 5,952,584 | +0.02(+0.11%) |
May 11, 2018 | 19.26 | 19.27 | 19.23 | 19.24 | 2,708,395 | -0.01(-0.04%) |
May 10, 2018 | 19.20 | 19.25 | 19.20 | 19.25 | 3,333,872 | +0.04(+0.22%) |
May 09, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 1,493,407 | +0.01(+0.07%) |
May 08, 2018 | 19.20 | 19.21 | 19.18 | 19.19 | 1,554,919 | -0.01(-0.07%) |
May 07, 2018 | 19.18 | 19.21 | 19.18 | 19.20 | 871,642 | +0.02(+0.11%) |
May 04, 2018 | 19.18 | 19.20 | 19.14 | 19.18 | 1,491,206 | -0.01(-0.04%) |
May 03, 2018 | 19.17 | 19.22 | 19.15 | 19.19 | 1,846,139 | +0.02(+0.11%) |
May 02, 2018 | 19.18 | 19.21 | 19.15 | 19.17 | 2,077,927 | +0.00(+0.00%) |
May 01, 2018 | 19.17 | 19.18 | 19.14 | 19.17 | 2,213,980 | +0.00(+0.00%) |
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%) |