Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 11,271 | +0.06(+0.32%) |
Mar 26, 2018 | 18.96 | 18.96 | 18.96 | 1 | +0.01(+0.03%) | |
Mar 23, 2018 | 18.92 | 18.95 | 18.92 | 18.95 | 1,445 | -0.02(-0.11%) |
Mar 22, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 555 | +0.07(+0.36%) |
Mar 21, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 148 | -0.03(-0.16%) |
Mar 20, 2018 | 18.94 | 18.94 | 18.89 | 18.94 | 59,665 | -0.05(-0.25%) |
Mar 19, 2018 | 18.99 | 19.05 | 18.99 | 18.99 | 26,272 | -0.05(-0.25%) |
Mar 16, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 43,315 | -0.01(-0.06%) |
Mar 15, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 125 | +0.04(+0.19%) |
Mar 14, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 906 | -0.00(-0.01%) |
Mar 12, 2018 | 19.01 | 19.01 | 19.01 | 5 | -0.03(-0.16%) | |
Mar 09, 2018 | 19.07 | 19.07 | 19.04 | 19.04 | 1,439 | -0.04(-0.21%) |
Mar 08, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 252 | -0.02(-0.08%) |
Mar 06, 2018 | 19.11 | 19.11 | 19.10 | 19.10 | 487 | +0.10(+0.50%) |
Mar 05, 2018 | 19.04 | 19.04 | 19.00 | 19.00 | 5,873 | +0.00(+0.00%) |
Mar 02, 2018 | 18.99 | 19.01 | 18.99 | 19.00 | 2,845 | -0.08(-0.42%) |
Mar 01, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 251 | +0.02(+0.08%) |
Feb 28, 2018 | 19.14 | 19.14 | 19.07 | 19.07 | 3,960 | -0.03(-0.16%) |
Feb 27, 2018 | 19.01 | 19.10 | 19.00 | 19.10 | 1,959 | +0.02(+0.12%) |
Feb 26, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 756 | +0.04(+0.21%) |
Feb 22, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.05(+0.25%) | |
Feb 21, 2018 | 19.08 | 19.08 | 18.98 | 18.99 | 18,627 | -0.10(-0.54%) |
Feb 15, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.01(+0.04%) | |
Feb 13, 2018 | 19.08 | 19.08 | 19.08 | 99 | -0.11(-0.58%) | |
Feb 12, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 288 | +0.00(+0.00%) |
Feb 09, 2018 | 19.20 | 19.20 | 19.18 | 19.19 | 480 | -0.17(-0.90%) |
Feb 06, 2018 | 19.37 | 19.37 | 19.37 | 12 | -0.06(-0.29%) | |
Feb 05, 2018 | 19.33 | 19.44 | 19.32 | 19.42 | 939 | +0.04(+0.20%) |
Feb 02, 2018 | 19.37 | 19.38 | 19.37 | 19.38 | 767 | -0.04(-0.22%) |
Feb 01, 2018 | 19.49 | 19.49 | 19.43 | 19.43 | 654 | -0.06(-0.31%) |
Jan 31, 2018 | 19.48 | 19.49 | 19.47 | 19.49 | 870 | +0.03(+0.18%) |
Jan 30, 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 304 | +0.01(+0.04%) |
Jan 29, 2018 | 19.47 | 19.47 | 19.44 | 19.44 | 316,786 | -0.09(-0.45%) |
Jan 26, 2018 | 19.50 | 19.53 | 19.49 | 19.53 | 1,524 | +0.06(+0.33%) |
Jan 24, 2018 | 19.47 | 19.47 | 19.47 | 75 | +0.00(+0.02%) | |
Jan 22, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.05(+0.27%) | |
Jan 19, 2018 | 19.47 | 19.47 | 19.41 | 19.41 | 1,681 | -0.06(-0.32%) |
Jan 18, 2018 | 19.49 | 19.50 | 19.47 | 19.47 | 1,295 | -0.08(-0.41%) |
Jan 17, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 6,300 | -0.03(-0.16%) |
Jan 16, 2018 | 19.56 | 19.59 | 19.56 | 19.59 | 786 | +0.09(+0.45%) |
Jan 10, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.02%) | |
Jan 09, 2018 | 19.50 | 19.50 | 19.49 | 19.49 | 806 | -0.07(-0.34%) |
Jan 08, 2018 | 19.53 | 19.56 | 19.53 | 19.56 | 3,851 | +0.00(+0.02%) |
Jan 05, 2018 | 19.55 | 19.56 | 19.54 | 19.56 | 5,203 | -0.00(-0.01%) |
Jan 04, 2018 | 19.56 | 19.56 | 19.56 | 19.56 | 133 | +0.00(+0.02%) |
Jan 03, 2018 | 19.54 | 19.56 | 19.54 | 19.56 | 2,160 | +0.04(+0.21%) |
Jan 02, 2018 | 19.59 | 19.59 | 19.49 | 19.52 | 1,125 | -0.09(-0.47%) |
Dec 29, 2017 | 19.61 | 19.61 | 19.61 | 0 | +0.02(+0.08%) | |
Dec 28, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 361 | +0.01(+0.08%) |
Dec 27, 2017 | 19.57 | 19.57 | 19.57 | 19.58 | 959 | +0.10(+0.53%) |
Dec 22, 2017 | 19.48 | 19.48 | 19.48 | 0 | -0.06(-0.28%) | |
Dec 21, 2017 | 19.50 | 19.53 | 19.49 | 19.53 | 2,054 | +0.02(+0.12%) |
Dec 20, 2017 | 19.48 | 19.51 | 19.48 | 19.51 | 1,367 | +0.00(+0.02%) |
Dec 19, 2017 | 19.54 | 19.54 | 19.50 | 19.50 | 2,472 | -0.09(-0.48%) |
Dec 18, 2017 | 19.60 | 19.61 | 19.57 | 19.60 | 2,135 | -0.02(-0.12%) |
Dec 14, 2017 | 19.62 | 19.62 | 19.62 | 26 | +0.04(+0.21%) | |
Dec 13, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 146 | +0.10(+0.49%) |
Dec 12, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 6,528 | -0.06(-0.28%) |
Dec 11, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 513 | +0.03(+0.15%) |
Dec 08, 2017 | 19.54 | 19.54 | 19.49 | 19.51 | 1,268 | +0.00(+0.01%) |
Dec 05, 2017 | 19.51 | 19.51 | 19.51 | 138 | +0.03(+0.16%) | |
Dec 04, 2017 | 19.49 | 19.51 | 19.48 | 19.48 | 4,262 | -0.03(-0.14%) |
Dec 01, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 456 | -0.00(-0.02%) |
Nov 28, 2017 | 19.51 | 19.51 | 19.51 | 0 | -0.01(-0.04%) | |
Nov 24, 2017 | 19.51 | 19.51 | 19.51 | 12 | +0.00(+0.00%) | |
Nov 22, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 603 | +0.06(+0.28%) |
Nov 21, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 127 | +0.03(+0.16%) |
Nov 20, 2017 | 19.41 | 19.43 | 19.41 | 19.43 | 781 | -0.02(-0.08%) |
Nov 17, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 6,128 | +0.03(+0.14%) |
Nov 16, 2017 | 19.40 | 19.42 | 19.40 | 19.42 | 1,525 | +0.05(+0.28%) |
Nov 14, 2017 | 19.36 | 19.36 | 19.36 | 0 | -0.01(-0.06%) | |
Nov 13, 2017 | 19.37 | 19.37 | 19.34 | 19.37 | 1,737 | +0.00(+0.02%) |
Nov 10, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 421 | -0.07(-0.34%) |
Nov 09, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 406 | -0.03(-0.16%) |
Nov 08, 2017 | 19.50 | 19.51 | 19.47 | 19.47 | 4,446 | -0.04(-0.20%) |
Nov 07, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 585 | -0.02(-0.08%) |
Nov 06, 2017 | 19.52 | 19.52 | 19.51 | 19.52 | 782 | +0.02(+0.08%) |
Nov 02, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.01(+0.04%) | |
Nov 01, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 507 | +0.00(+0.00%) |
Oct 31, 2017 | 19.46 | 19.51 | 19.46 | 19.50 | 1,016 | +0.01(+0.04%) |
Oct 30, 2017 | 19.48 | 19.49 | 19.46 | 19.49 | 1,097 | +0.06(+0.28%) |
Oct 27, 2017 | 19.43 | 19.44 | 19.43 | 19.44 | 4,592 | +0.05(+0.24%) |
Oct 26, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 768 | +0.01(+0.06%) |
Oct 25, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 2,520 | -0.06(-0.32%) |
Oct 24, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 457 | -0.02(-0.12%) |
Oct 23, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 127 | +0.00(+0.02%) |
Oct 20, 2017 | 19.43 | 19.46 | 19.43 | 19.46 | 3,591 | -0.02(-0.10%) |
Oct 19, 2017 | 19.52 | 19.52 | 19.45 | 19.48 | 9,944 | +0.00(+0.02%) |
Oct 18, 2017 | 19.46 | 19.48 | 19.46 | 19.48 | 1,211 | -0.03(-0.16%) |
Oct 16, 2017 | 19.51 | 19.51 | 19.51 | 0 | -0.02(-0.08%) | |
Oct 13, 2017 | 19.52 | 19.52 | 19.50 | 19.52 | 2,177 | +0.10(+0.53%) |
Oct 12, 2017 | 19.44 | 19.44 | 19.42 | 19.42 | 414 | -0.04(-0.20%) |
Oct 11, 2017 | 19.45 | 19.46 | 19.45 | 19.46 | 446 | +0.01(+0.06%) |
Oct 10, 2017 | 19.47 | 19.47 | 19.44 | 19.45 | 2,009 | +0.03(+0.14%) |
Oct 05, 2017 | 19.42 | 19.42 | 19.42 | 2 | -0.00(-0.02%) | |
Oct 04, 2017 | 19.44 | 19.44 | 19.43 | 19.43 | 3,323 | -0.00(-0.02%) |
Oct 03, 2017 | 19.44 | 19.44 | 19.43 | 19.43 | 2,680 | -0.02(-0.12%) |
Oct 02, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 373 | +0.02(+0.10%) |
Sep 29, 2017 | 19.43 | 19.46 | 19.43 | 19.43 | 2,676 | +0.02(+0.10%) |
Sep 28, 2017 | 19.40 | 19.41 | 19.39 | 19.41 | 738 | +0.04(+0.18%) |
Sep 27, 2017 | 19.36 | 19.38 | 19.36 | 19.38 | 587 | -0.06(-0.30%) |
Sep 26, 2017 | 19.46 | 19.46 | 19.44 | 19.44 | 511 | -0.03(-0.14%) |
Sep 25, 2017 | 19.46 | 19.47 | 19.41 | 19.47 | 3,615 | +0.07(+0.36%) |
Sep 22, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 20,832 | +0.02(+0.11%) |
Sep 21, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 127 | -0.04(-0.23%) |
Sep 19, 2017 | 19.42 | 19.42 | 19.42 | 0 | +0.05(+0.24%) | |
Sep 13, 2017 | 19.37 | 5 | +0.02(+0.12%) | |||
Sep 11, 2017 | 19.35 | 5 | -0.11(-0.56%) | |||
Sep 07, 2017 | 19.46 | 2 | +0.07(+0.36%) | |||
Sep 06, 2017 | 19.45 | 19.45 | 19.39 | 19.39 | 2,022 | -0.00(-0.00%) |
Sep 05, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 1,526 | -0.02(-0.12%) |
Aug 31, 2017 | 19.41 | 19.41 | 19.41 | 0 | +0.02(+0.09%) | |
Aug 30, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 2,691 | +0.01(+0.07%) |
Aug 29, 2017 | 19.42 | 19.42 | 19.38 | 19.38 | 3,845 | +0.02(+0.08%) |
Aug 28, 2017 | 19.35 | 19.36 | 19.35 | 19.36 | 1,394 | +0.01(+0.04%) |
Aug 25, 2017 | 19.35 | 19.36 | 19.35 | 19.35 | 16,794 | +0.02(+0.12%) |
Aug 24, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 243 | +0.03(+0.16%) |
Aug 22, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.16%) | |
Aug 21, 2017 | 19.27 | 19.30 | 19.27 | 19.27 | 18,486 | -0.01(-0.06%) |
Aug 17, 2017 | 19.28 | 19.28 | 19.28 | 0 | -0.01(-0.06%) | |
Aug 14, 2017 | 19.29 | 3 | +0.04(+0.22%) | |||
Aug 09, 2017 | 19.25 | 19.25 | 19.25 | 0 | -0.01(-0.07%) | |
Aug 08, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 326 | -0.08(-0.43%) |
Aug 02, 2017 | 19.35 | 21 | +0.02(+0.08%) | |||
Jul 31, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.01(+0.07%) | |
Jul 28, 2017 | 19.32 | 19.32 | 19.32 | 19.32 | 925 | +0.04(+0.20%) |
Jul 26, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 19.27 | 19.28 | 19.26 | 19.28 | 1,825 | -0.06(-0.32%) |
Jul 24, 2017 | 19.35 | 19.36 | 19.34 | 19.34 | 6,625 | +0.01(+0.07%) |
Jul 21, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 5,267 | -0.02(-0.12%) |
Jul 20, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 66,245 | +0.08(+0.40%) |
Jul 19, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 385 | +0.01(+0.04%) |
Jul 17, 2017 | 19.26 | 19.26 | 19.26 | 0 | +0.12(+0.61%) | |
Jul 13, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.01(+0.07%) | |
Jul 11, 2017 | 19.13 | 1 | -0.01(-0.07%) | |||
Jul 10, 2017 | 19.13 | 19.15 | 19.13 | 19.15 | 388 | +0.02(+0.08%) |
Jul 06, 2017 | 19.13 | 20 | +0.02(+0.12%) | |||
Jul 05, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 2,544 | -0.20(-1.05%) |
Jul 03, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 6 | +0.06(+0.29%) |
Jun 28, 2017 | 19.26 | 6 | +0.03(+0.16%) | |||
Jun 27, 2017 | 19.26 | 19.26 | 19.22 | 19.22 | 565 | -0.03(-0.16%) |
Jun 21, 2017 | 19.26 | 172 | +0.00(+0.00%) | |||
Jun 20, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 683 | +0.02(+0.08%) |
Jun 19, 2017 | 19.19 | 19.24 | 19.19 | 19.24 | 683 | -0.01(-0.04%) |
Jun 16, 2017 | 19.26 | 19.26 | 19.25 | 19.25 | 658 | -0.01(-0.04%) |
Jun 15, 2017 | 19.26 | 19.26 | 19.25 | 19.26 | 1,544 | +0.04(+0.20%) |
Jun 14, 2017 | 19.28 | 19.29 | 19.22 | 19.22 | 1,118 | +0.06(+0.29%) |
Jun 13, 2017 | 19.18 | 19.18 | 19.16 | 19.16 | 483 | +0.01(+0.07%) |
Jun 12, 2017 | 19.15 | 19.19 | 19.15 | 19.15 | 3,107 | -0.07(-0.36%) |
Jun 06, 2017 | 19.22 | 34 | +0.07(+0.38%) | |||
Jun 05, 2017 | 19.16 | 19.17 | 19.14 | 19.14 | 3,530 | -0.01(-0.06%) |
Jun 02, 2017 | 19.19 | 19.19 | 19.16 | 19.16 | 3,870 | +0.07(+0.35%) |
May 31, 2017 | 19.09 | 19 | +0.01(+0.03%) | |||
May 30, 2017 | 19.09 | 19.09 | 19.08 | 19.08 | 1,208 | +0.01(+0.07%) |
May 26, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 258 | +0.03(+0.16%) |
May 25, 2017 | 19.06 | 19.06 | 19.00 | 19.04 | 2,829 | -0.04(-0.21%) |
May 23, 2017 | 19.08 | 58 | +0.04(+0.20%) | |||
May 19, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.04(-0.20%) | |
May 18, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 473 | -0.01(-0.04%) |
May 17, 2017 | 19.06 | 19.09 | 19.06 | 19.09 | 317 | +0.13(+0.69%) |
May 15, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.01(-0.07%) | |
May 12, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 161 | +0.07(+0.37%) |
May 11, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 749 | +0.03(+0.18%) |
May 10, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 407 | +0.01(+0.07%) |
May 08, 2017 | 18.85 | 7 | -0.02(-0.12%) | |||
May 05, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 131 | +0.01(+0.04%) |
May 04, 2017 | 18.85 | 18.87 | 18.85 | 18.87 | 1,900 | -0.05(-0.25%) |
May 02, 2017 | 18.92 | 18.92 | 18.92 | 0 | -0.02(-0.08%) | |
May 01, 2017 | 18.92 | 18.93 | 18.92 | 18.93 | 1,034 | +0.09(+0.49%) |
Apr 28, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 646 | -0.08(-0.41%) |
Apr 27, 2017 | 18.91 | 18.92 | 18.89 | 18.92 | 2,657 | +0.05(+0.25%) |
Apr 26, 2017 | 18.85 | 18.89 | 18.85 | 18.87 | 1,549 | +0.02(+0.10%) |
Apr 25, 2017 | 18.89 | 18.89 | 18.85 | 18.85 | 19,143 | -0.05(-0.24%) |
Apr 24, 2017 | 18.90 | 18.92 | 18.90 | 18.90 | 3,828 | -0.05(-0.26%) |
Apr 21, 2017 | 18.94 | 18.95 | 18.94 | 18.95 | 1,684 | -0.00(-0.01%) |
Apr 20, 2017 | 18.92 | 18.95 | 18.92 | 18.95 | 965 | +0.02(+0.08%) |
Apr 19, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 54,288 | -0.01(-0.04%) |
Apr 17, 2017 | 18.94 | 18.94 | 18.94 | 0 | +0.07(+0.37%) | |
Apr 11, 2017 | 18.87 | 18.87 | 18.87 | 0 | +0.08(+0.45%) | |
Apr 10, 2017 | 18.78 | 18.79 | 18.78 | 18.79 | 776 | -0.04(-0.21%) |
Apr 07, 2017 | 18.82 | 18.82 | 18.81 | 18.82 | 11,615 | +0.05(+0.29%) |
Apr 06, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 397 | +0.03(+0.16%) |