Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.44 | 19.37 | 19.37 | 1,980,982 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.41 | 19.41 | 19.36 | 19.40 | 1,146,812 | -0.04(-0.22%) |
Jun 27, 2018 | 19.47 | 19.49 | 19.43 | 19.44 | 1,830,030 | -0.04(-0.18%) |
Jun 26, 2018 | 19.49 | 19.49 | 19.46 | 19.48 | 1,856,420 | -0.01(-0.04%) |
Jun 25, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 1,531,004 | -0.02(-0.11%) |
Jun 22, 2018 | 19.51 | 19.53 | 19.50 | 19.51 | 1,429,942 | +0.01(+0.04%) |
Jun 21, 2018 | 19.53 | 19.53 | 19.49 | 19.50 | 3,010,089 | -0.02(-0.11%) |
Jun 20, 2018 | 19.53 | 19.54 | 19.51 | 19.52 | 3,144,560 | +0.00(+0.00%) |
Jun 19, 2018 | 19.53 | 19.53 | 19.52 | 1,531,574 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.52 | 19.54 | 19.51 | 19.53 | 1,855,687 | +0.00(+0.00%) |
Jun 15, 2018 | 19.54 | 19.53 | 19.53 | 1,076,267 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.53 | 19.55 | 19.51 | 19.53 | 1,389,565 | +0.04(+0.22%) |
Jun 13, 2018 | 19.50 | 19.52 | 19.48 | 19.49 | 1,248,183 | -0.01(-0.04%) |
Jun 12, 2018 | 19.49 | 19.51 | 19.48 | 19.50 | 1,538,969 | +0.03(+0.15%) |
Jun 11, 2018 | 19.46 | 19.49 | 19.46 | 19.47 | 1,971,431 | +0.04(+0.18%) |
Jun 08, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 1,622,317 | -0.01(-0.07%) |
Jun 07, 2018 | 19.44 | 19.46 | 19.42 | 19.45 | 2,755,446 | +0.01(+0.07%) |
Jun 06, 2018 | 19.44 | 19.44 | 2,991,270 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.39 | 19.41 | 19.38 | 19.41 | 2,520,638 | +0.02(+0.11%) |
Jun 04, 2018 | 19.38 | 19.39 | 19.37 | 19.39 | 1,698,781 | +0.04(+0.18%) |
Jun 01, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 2,115,758 | +0.03(+0.16%) |
May 31, 2018 | 19.33 | 19.33 | 19.31 | 19.32 | 2,524,684 | -0.01(-0.04%) |
May 30, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 3,268,370 | +0.05(+0.26%) |
May 29, 2018 | 19.32 | 19.33 | 19.26 | 19.28 | 9,968,981 | -0.06(-0.33%) |
May 25, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 19.35 | 19.38 | 19.33 | 19.36 | 2,332,361 | -0.01(-0.04%) |
May 23, 2018 | 19.35 | 19.37 | 19.34 | 19.37 | 2,091,576 | +0.01(+0.07%) |
May 22, 2018 | 19.36 | 19.39 | 19.35 | 19.35 | 4,293,011 | -0.01(-0.04%) |
May 21, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 2,633,603 | +0.02(+0.11%) |
May 18, 2018 | 19.35 | 19.35 | 19.33 | 19.34 | 1,125,273 | -0.01(-0.04%) |
May 17, 2018 | 19.33 | 19.36 | 19.32 | 19.35 | 1,543,320 | +0.01(+0.07%) |
May 16, 2018 | 19.33 | 19.33 | 19.30 | 19.33 | 3,584,152 | +0.01(+0.07%) |
May 15, 2018 | 19.36 | 19.36 | 19.30 | 19.32 | 2,048,203 | -0.06(-0.33%) |
May 14, 2018 | 19.38 | 19.38 | 19.35 | 19.38 | 5,915,170 | +0.02(+0.11%) |
May 11, 2018 | 19.38 | 19.39 | 19.35 | 19.36 | 2,691,372 | -0.01(-0.04%) |
May 10, 2018 | 19.33 | 19.38 | 19.33 | 19.37 | 3,312,918 | +0.04(+0.22%) |
May 09, 2018 | 19.30 | 19.35 | 19.30 | 19.33 | 1,484,021 | +0.01(+0.07%) |
May 08, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 1,545,146 | -0.01(-0.07%) |
May 07, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 866,164 | +0.02(+0.11%) |
May 04, 2018 | 19.30 | 19.33 | 19.26 | 19.30 | 1,481,833 | -0.01(-0.04%) |
May 03, 2018 | 19.29 | 19.34 | 19.27 | 19.31 | 1,834,536 | +0.02(+0.11%) |
May 02, 2018 | 19.30 | 19.33 | 19.27 | 19.29 | 2,064,867 | +0.00(+0.00%) |
May 01, 2018 | 19.29 | 19.30 | 19.26 | 19.29 | 2,200,064 | +0.00(+0.00%) |
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%) |