Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.41 | 19.46 | 19.40 | 19.41 | 2,863,548 | +0.01(+0.07%) |
Apr 27, 2018 | 19.43 | 19.44 | 19.37 | 19.40 | 1,096,354 | +0.01(+0.04%) |
Apr 26, 2018 | 19.38 | 19.41 | 19.36 | 19.39 | 2,335,810 | +0.03(+0.15%) |
Apr 25, 2018 | 19.34 | 19.37 | 19.30 | 19.37 | 3,957,536 | +0.02(+0.11%) |
Apr 24, 2018 | 19.44 | 19.44 | 19.34 | 19.34 | 4,012,827 | -0.06(-0.29%) |
Apr 23, 2018 | 19.43 | 19.43 | 19.39 | 19.40 | 2,016,720 | -0.04(-0.18%) |
Apr 20, 2018 | 19.44 | 19.50 | 19.42 | 19.44 | 2,748,994 | -0.02(-0.11%) |
Apr 19, 2018 | 19.46 | 19.49 | 19.42 | 19.46 | 4,115,814 | -0.03(-0.15%) |
Apr 18, 2018 | 19.52 | 19.53 | 19.49 | 19.49 | 1,578,552 | -0.02(-0.11%) |
Apr 17, 2018 | 19.50 | 19.54 | 19.50 | 19.51 | 1,638,778 | +0.01(+0.07%) |
Apr 16, 2018 | 19.49 | 19.51 | 19.48 | 19.49 | 1,546,195 | +0.02(+0.11%) |
Apr 13, 2018 | 19.49 | 19.50 | 19.46 | 19.47 | 1,996,489 | +0.01(+0.04%) |
Apr 12, 2018 | 19.43 | 19.48 | 19.40 | 19.46 | 2,190,814 | +0.04(+0.22%) |
Apr 11, 2018 | 19.40 | 19.44 | 19.39 | 19.42 | 2,348,522 | +0.03(+0.15%) |
Apr 10, 2018 | 19.37 | 19.41 | 19.37 | 19.39 | 6,414,135 | +0.04(+0.18%) |
Apr 09, 2018 | 19.34 | 19.37 | 19.33 | 19.36 | 13,136,111 | +0.04(+0.18%) |
Apr 06, 2018 | 19.33 | 19.35 | 19.30 | 19.32 | 4,928,894 | +0.00(+0.00%) |
Apr 05, 2018 | 19.31 | 19.35 | 19.31 | 19.32 | 3,651,910 | +0.02(+0.11%) |
Apr 04, 2018 | 19.22 | 19.32 | 19.22 | 19.30 | 5,030,113 | +0.02(+0.11%) |
Apr 03, 2018 | 19.27 | 19.29 | 19.24 | 19.28 | 6,904,302 | +0.04(+0.18%) |
Apr 02, 2018 | 19.34 | 19.34 | 19.23 | 19.24 | 14,406,045 | -0.06(-0.32%) |
Mar 29, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.28 | 19.31 | 19.25 | 19.29 | 1,428,292 | +0.01(+0.07%) |
Mar 27, 2018 | 19.29 | 19.32 | 19.24 | 19.28 | 2,321,866 | -0.01(-0.04%) |
Mar 26, 2018 | 19.26 | 19.31 | 19.23 | 19.29 | 3,402,756 | +0.09(+0.48%) |
Mar 23, 2018 | 19.27 | 19.28 | 19.17 | 19.19 | 2,473,879 | -0.04(-0.22%) |
Mar 22, 2018 | 19.29 | 19.30 | 19.22 | 19.24 | 1,905,345 | -0.08(-0.40%) |
Mar 21, 2018 | 19.31 | 19.34 | 19.29 | 19.31 | 4,843,685 | +0.01(+0.04%) |
Mar 20, 2018 | 19.29 | 19.31 | 19.29 | 19.31 | 2,581,112 | +0.01(+0.04%) |
Mar 19, 2018 | 19.32 | 19.32 | 19.27 | 19.30 | 1,371,711 | -0.05(-0.26%) |
Mar 16, 2018 | 19.31 | 19.35 | 19.31 | 19.35 | 1,515,421 | +0.03(+0.15%) |
Mar 15, 2018 | 19.34 | 19.34 | 19.30 | 19.32 | 1,447,600 | +0.01(+0.04%) |
Mar 14, 2018 | 19.33 | 19.34 | 19.30 | 19.31 | 2,183,843 | -0.01(-0.07%) |
Mar 13, 2018 | 19.38 | 19.38 | 19.31 | 19.33 | 1,565,865 | -0.04(-0.18%) |
Mar 12, 2018 | 19.36 | 19.38 | 19.34 | 19.36 | 1,114,905 | -0.01(-0.04%) |
Mar 09, 2018 | 19.33 | 19.39 | 19.33 | 19.37 | 1,421,057 | +0.07(+0.37%) |
Mar 08, 2018 | 19.34 | 19.34 | 19.29 | 19.30 | 1,952,533 | -0.01(-0.07%) |
Mar 07, 2018 | 19.30 | 19.31 | 2,394,525 | -0.04(-0.18%) | ||
Mar 06, 2018 | 19.35 | 19.36 | 19.31 | 19.35 | 1,203,960 | +0.03(+0.15%) |
Mar 05, 2018 | 19.32 | 19.34 | 19.29 | 19.32 | 2,750,153 | -0.01(-0.07%) |
Mar 02, 2018 | 19.29 | 19.34 | 19.24 | 19.34 | 4,017,667 | +0.05(+0.26%) |
Mar 01, 2018 | 19.34 | 19.35 | 19.26 | 19.29 | 3,904,532 | -0.03(-0.16%) |
Feb 28, 2018 | 19.36 | 19.38 | 19.32 | 19.32 | 1,851,587 | -0.03(-0.15%) |
Feb 27, 2018 | 19.37 | 19.39 | 19.32 | 19.34 | 1,992,111 | -0.02(-0.11%) |
Feb 26, 2018 | 19.34 | 19.40 | 19.34 | 19.37 | 3,054,060 | +0.04(+0.22%) |
Feb 23, 2018 | 19.27 | 19.34 | 19.24 | 19.32 | 2,778,474 | +0.07(+0.36%) |
Feb 22, 2018 | 19.23 | 19.25 | 2,493,476 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.32 | 19.34 | 19.23 | 19.25 | 4,414,330 | -0.05(-0.25%) |
Feb 20, 2018 | 19.32 | 19.34 | 19.28 | 19.30 | 5,208,251 | -0.05(-0.25%) |
Feb 16, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.20 | 19.28 | 19.20 | 19.27 | 2,209,142 | +0.09(+0.48%) |
Feb 14, 2018 | 19.13 | 19.18 | 19.11 | 19.18 | 5,379,075 | +0.01(+0.07%) |
Feb 13, 2018 | 19.15 | 19.18 | 19.12 | 19.16 | 4,653,523 | -0.02(-0.11%) |
Feb 12, 2018 | 19.12 | 19.19 | 19.11 | 19.18 | 3,199,108 | +0.11(+0.55%) |
Feb 09, 2018 | 19.14 | 19.15 | 18.92 | 19.08 | 12,156,911 | -0.06(-0.33%) |
Feb 08, 2018 | 19.26 | 19.26 | 19.11 | 19.14 | 6,895,184 | -0.08(-0.44%) |
Feb 07, 2018 | 19.32 | 19.38 | 19.22 | 19.23 | 2,447,575 | -0.06(-0.29%) |
Feb 06, 2018 | 19.18 | 19.31 | 19.18 | 19.28 | 7,800,166 | +0.05(+0.27%) |
Feb 05, 2018 | 19.27 | 19.32 | 19.16 | 19.23 | 17,333,904 | -0.07(-0.35%) |
Feb 02, 2018 | 19.36 | 19.36 | 19.27 | 19.30 | 6,082,365 | -0.09(-0.47%) |