Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.92 | 19.93 | 19.87 | 19.91 | 35,191 | +0.01(+0.04%) |
Apr 27, 2018 | 19.88 | 19.94 | 19.86 | 19.90 | 42,507 | -0.04(-0.20%) |
Apr 26, 2018 | 19.88 | 19.94 | 19.85 | 19.94 | 22,457 | +0.02(+0.08%) |
Apr 25, 2018 | 19.86 | 19.93 | 19.79 | 19.92 | 24,790 | +0.05(+0.25%) |
Apr 24, 2018 | 19.87 | 19.97 | 19.87 | 19.88 | 44,768 | +0.00(+0.00%) |
Apr 23, 2018 | 19.94 | 19.98 | 19.87 | 19.88 | 25,553 | -0.06(-0.29%) |
Apr 20, 2018 | 19.98 | 20.01 | 19.90 | 19.93 | 52,560 | -0.06(-0.32%) |
Apr 19, 2018 | 19.98 | 20.01 | 19.94 | 20.00 | 94,465 | +0.05(+0.27%) |
Apr 18, 2018 | 19.94 | 19.99 | 19.94 | 19.94 | 43,098 | -0.05(-0.24%) |
Apr 17, 2018 | 19.98 | 20.03 | 19.94 | 19.99 | 46,354 | +0.02(+0.09%) |
Apr 16, 2018 | 19.95 | 20.02 | 19.91 | 19.97 | 38,402 | -0.03(-0.13%) |
Apr 13, 2018 | 20.02 | 20.02 | 19.89 | 20.00 | 29,170 | +0.03(+0.14%) |
Apr 12, 2018 | 19.90 | 19.98 | 19.90 | 19.97 | 28,225 | +0.01(+0.07%) |
Apr 11, 2018 | 19.91 | 19.99 | 19.86 | 19.96 | 25,097 | +0.02(+0.11%) |
Apr 10, 2018 | 19.93 | 19.94 | 19.85 | 19.94 | 22,721 | +0.02(+0.08%) |
Apr 09, 2018 | 19.93 | 19.93 | 19.83 | 19.92 | 25,354 | +0.01(+0.04%) |
Apr 06, 2018 | 19.92 | 19.93 | 19.81 | 19.91 | 30,930 | -0.02(-0.08%) |
Apr 05, 2018 | 19.93 | 19.93 | 19.79 | 19.93 | 60,104 | +0.01(+0.04%) |
Apr 04, 2018 | 19.92 | 19.93 | 19.77 | 19.92 | 29,678 | +0.06(+0.31%) |
Apr 03, 2018 | 19.86 | 19.91 | 19.81 | 19.86 | 56,252 | +0.07(+0.35%) |
Apr 02, 2018 | 19.80 | 19.90 | 19.78 | 19.79 | 70,730 | -0.11(-0.57%) |
Mar 29, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.11(+0.57%) | |
Mar 28, 2018 | 19.91 | 19.91 | 19.79 | 19.79 | 74,928 | -0.02(-0.08%) |
Mar 27, 2018 | 19.75 | 19.92 | 19.75 | 19.81 | 50,426 | -0.06(-0.29%) |
Mar 26, 2018 | 19.73 | 19.94 | 19.71 | 19.86 | 48,643 | +0.15(+0.74%) |
Mar 23, 2018 | 19.80 | 19.89 | 19.70 | 19.72 | 61,439 | -0.13(-0.65%) |
Mar 22, 2018 | 19.95 | 19.95 | 19.73 | 19.85 | 472,926 | -0.02(-0.09%) |
Mar 21, 2018 | 19.85 | 19.93 | 19.85 | 19.86 | 578,596 | -0.00(-0.01%) |
Mar 20, 2018 | 19.90 | 19.91 | 19.83 | 19.87 | 32,637 | -0.04(-0.20%) |
Mar 19, 2018 | 19.83 | 19.91 | 19.81 | 19.91 | 37,022 | +0.04(+0.20%) |
Mar 16, 2018 | 19.91 | 19.91 | 19.85 | 19.87 | 43,409 | +0.01(+0.04%) |
Mar 15, 2018 | 19.83 | 19.91 | 19.83 | 19.86 | 36,045 | +0.03(+0.16%) |
Mar 14, 2018 | 19.88 | 19.93 | 19.81 | 19.83 | 4,254,415 | -0.07(-0.36%) |
Mar 13, 2018 | 19.92 | 19.97 | 19.86 | 19.90 | 2,214,218 | -0.01(-0.03%) |
Mar 12, 2018 | 19.92 | 19.92 | 19.87 | 19.90 | 44,066 | -0.02(-0.08%) |
Mar 09, 2018 | 19.93 | 19.93 | 19.90 | 19.92 | 39,215 | +0.03(+0.14%) |
Mar 08, 2018 | 19.90 | 19.93 | 19.83 | 19.89 | 452,690 | +0.03(+0.16%) |
Mar 07, 2018 | 19.93 | 19.83 | 19.86 | 34,912 | -0.01(-0.04%) | |
Mar 06, 2018 | 19.89 | 19.92 | 19.82 | 19.87 | 37,622 | -0.06(-0.32%) |
Mar 05, 2018 | 19.92 | 19.93 | 19.84 | 19.93 | 37,000 | +0.00(+0.00%) |
Mar 02, 2018 | 19.94 | 19.94 | 19.81 | 19.93 | 44,510 | +0.06(+0.32%) |
Mar 01, 2018 | 19.93 | 19.94 | 19.83 | 19.87 | 29,924 | -0.07(-0.36%) |
Feb 28, 2018 | 19.93 | 19.94 | 19.82 | 19.94 | 63,776 | +0.04(+0.20%) |
Feb 27, 2018 | 19.91 | 19.95 | 19.83 | 19.90 | 50,686 | -0.04(-0.20%) |
Feb 26, 2018 | 19.95 | 19.95 | 19.87 | 19.94 | 80,960 | +0.04(+0.20%) |
Feb 23, 2018 | 19.87 | 19.91 | 19.78 | 19.90 | 56,520 | +0.08(+0.41%) |
Feb 22, 2018 | 19.87 | 19.79 | 19.82 | 44,461 | +0.01(+0.04%) | |
Feb 21, 2018 | 19.89 | 19.93 | 19.81 | 19.81 | 99,278 | -0.09(-0.45%) |
Feb 20, 2018 | 19.90 | 19.92 | 19.82 | 19.90 | 56,524 | +0.00(+0.02%) |
Feb 16, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.05(+0.26%) | |
Feb 15, 2018 | 19.99 | 19.99 | 19.79 | 19.84 | 50,945 | +0.06(+0.32%) |
Feb 14, 2018 | 19.79 | 19.81 | 19.70 | 19.78 | 70,242 | -0.02(-0.12%) |
Feb 13, 2018 | 19.81 | 19.86 | 19.71 | 19.80 | 181,840 | -0.02(-0.08%) |
Feb 12, 2018 | 19.75 | 19.85 | 19.71 | 19.82 | 64,597 | +0.07(+0.37%) |
Feb 09, 2018 | 19.90 | 19.90 | 19.58 | 19.75 | 132,957 | -0.06(-0.32%) |
Feb 08, 2018 | 19.94 | 20.01 | 19.78 | 19.81 | 106,337 | -0.06(-0.28%) |
Feb 07, 2018 | 19.91 | 19.91 | 19.87 | 19.87 | 109,801 | -0.03(-0.16%) |
Feb 06, 2018 | 19.86 | 20.02 | 19.86 | 19.90 | 94,556 | -0.01(-0.07%) |
Feb 05, 2018 | 19.97 | 20.04 | 19.85 | 19.91 | 76,374 | -0.01(-0.05%) |
Feb 02, 2018 | 20.10 | 20.10 | 19.89 | 19.92 | 56,621 | -0.19(-0.96%) |