Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.20 | 19.21 | 19.18 | 19.20 | 2,540,685 | -0.01(-0.04%) |
May 30, 2018 | 19.18 | 19.21 | 19.18 | 19.20 | 3,289,085 | +0.05(+0.26%) |
May 29, 2018 | 19.20 | 19.20 | 19.14 | 19.16 | 10,032,164 | -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 | 2,347,143 | -0.01(-0.04%) |
May 23, 2018 | 19.23 | 19.25 | 19.22 | 19.25 | 2,104,832 | +0.01(+0.07%) |
May 22, 2018 | 19.24 | 19.27 | 19.23 | 19.23 | 4,320,219 | -0.01(-0.04%) |
May 21, 2018 | 19.23 | 19.25 | 19.22 | 19.24 | 2,650,294 | +0.02(+0.11%) |
May 18, 2018 | 19.23 | 19.23 | 19.21 | 19.22 | 1,132,404 | -0.01(-0.04%) |
May 17, 2018 | 19.20 | 19.24 | 19.20 | 19.23 | 1,553,102 | +0.01(+0.07%) |
May 16, 2018 | 19.21 | 19.21 | 19.18 | 19.21 | 3,606,868 | +0.01(+0.07%) |
May 15, 2018 | 19.24 | 19.24 | 19.18 | 19.20 | 2,061,184 | -0.06(-0.33%) |
May 14, 2018 | 19.26 | 19.26 | 19.23 | 19.26 | 5,952,660 | +0.02(+0.11%) |
May 11, 2018 | 19.26 | 19.27 | 19.23 | 19.24 | 2,708,430 | -0.01(-0.04%) |
May 10, 2018 | 19.20 | 19.25 | 19.20 | 19.25 | 3,333,915 | +0.04(+0.22%) |
May 09, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 1,493,427 | +0.01(+0.07%) |
May 08, 2018 | 19.20 | 19.21 | 19.18 | 19.19 | 1,554,939 | -0.01(-0.07%) |
May 07, 2018 | 19.18 | 19.21 | 19.18 | 19.20 | 871,653 | +0.02(+0.11%) |
May 04, 2018 | 19.18 | 19.20 | 19.14 | 19.18 | 1,491,225 | -0.01(-0.04%) |
May 03, 2018 | 19.17 | 19.22 | 19.15 | 19.19 | 1,846,163 | +0.02(+0.11%) |
May 02, 2018 | 19.18 | 19.21 | 19.15 | 19.17 | 2,077,954 | +0.00(+0.00%) |
May 01, 2018 | 19.17 | 19.18 | 19.14 | 19.17 | 2,214,008 | +0.00(+0.00%) |
Apr 30, 2018 | 19.17 | 19.21 | 19.15 | 19.17 | 2,900,333 | +0.01(+0.07%) |
Apr 27, 2018 | 19.18 | 19.19 | 19.13 | 19.15 | 1,110,438 | +0.01(+0.04%) |
Apr 26, 2018 | 19.13 | 19.16 | 19.11 | 19.15 | 2,365,815 | +0.03(+0.15%) |
Apr 25, 2018 | 19.09 | 19.12 | 19.06 | 19.12 | 4,008,374 | +0.02(+0.11%) |
Apr 24, 2018 | 19.19 | 19.19 | 19.09 | 19.10 | 4,064,376 | -0.06(-0.29%) |
Apr 23, 2018 | 19.18 | 19.19 | 19.15 | 19.15 | 2,042,627 | -0.03(-0.18%) |
Apr 20, 2018 | 19.20 | 19.25 | 19.18 | 19.19 | 2,784,308 | -0.02(-0.11%) |
Apr 19, 2018 | 19.21 | 19.24 | 19.18 | 19.21 | 4,168,686 | -0.03(-0.15%) |
Apr 18, 2018 | 19.27 | 19.28 | 19.24 | 19.24 | 1,598,830 | -0.02(-0.11%) |
Apr 17, 2018 | 19.25 | 19.29 | 19.25 | 19.26 | 1,659,830 | +0.01(+0.07%) |
Apr 16, 2018 | 19.25 | 19.27 | 19.23 | 19.25 | 1,566,058 | +0.02(+0.11%) |
Apr 13, 2018 | 19.24 | 19.25 | 19.22 | 19.22 | 2,022,136 | +0.01(+0.04%) |
Apr 12, 2018 | 19.18 | 19.23 | 19.15 | 19.22 | 2,218,957 | +0.04(+0.22%) |
Apr 11, 2018 | 19.15 | 19.19 | 19.14 | 19.18 | 2,378,691 | +0.03(+0.15%) |
Apr 10, 2018 | 19.13 | 19.17 | 19.13 | 19.15 | 6,496,531 | +0.03(+0.18%) |
Apr 09, 2018 | 19.09 | 19.13 | 19.08 | 19.11 | 13,304,857 | +0.04(+0.18%) |
Apr 06, 2018 | 19.08 | 19.11 | 19.06 | 19.08 | 4,992,211 | +0.00(+0.00%) |
Apr 05, 2018 | 19.06 | 19.11 | 19.06 | 19.08 | 3,698,822 | +0.02(+0.11%) |
Apr 04, 2018 | 18.98 | 19.07 | 18.98 | 19.06 | 5,094,730 | +0.02(+0.11%) |
Apr 03, 2018 | 19.02 | 19.04 | 18.99 | 19.04 | 6,992,994 | +0.04(+0.18%) |
Apr 02, 2018 | 19.09 | 19.09 | 18.99 | 19.00 | 14,591,105 | -0.06(-0.32%) |
Mar 29, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.03 | 19.06 | 19.01 | 19.05 | 1,446,640 | +0.01(+0.07%) |
Mar 27, 2018 | 19.05 | 19.08 | 18.99 | 19.03 | 2,351,692 | -0.01(-0.04%) |
Mar 26, 2018 | 19.02 | 19.06 | 18.99 | 19.04 | 3,446,468 | +0.09(+0.48%) |
Mar 23, 2018 | 19.03 | 19.04 | 18.93 | 18.95 | 2,505,658 | -0.04(-0.22%) |
Mar 22, 2018 | 19.04 | 19.06 | 18.98 | 18.99 | 1,929,820 | -0.08(-0.40%) |
Mar 21, 2018 | 19.06 | 19.10 | 19.04 | 19.07 | 4,905,906 | +0.01(+0.04%) |
Mar 20, 2018 | 19.04 | 19.07 | 19.04 | 19.06 | 2,614,269 | +0.01(+0.04%) |
Mar 19, 2018 | 19.08 | 19.08 | 19.03 | 19.06 | 1,389,332 | -0.05(-0.25%) |
Mar 16, 2018 | 19.07 | 19.10 | 19.07 | 19.10 | 1,534,888 | +0.03(+0.15%) |
Mar 15, 2018 | 19.09 | 19.09 | 19.06 | 19.08 | 1,466,196 | +0.01(+0.04%) |
Mar 14, 2018 | 19.08 | 19.09 | 19.05 | 19.07 | 2,211,897 | -0.01(-0.07%) |
Mar 13, 2018 | 19.13 | 19.13 | 19.07 | 19.08 | 1,585,980 | -0.03(-0.18%) |
Mar 12, 2018 | 19.12 | 19.13 | 19.10 | 19.12 | 1,129,227 | -0.01(-0.04%) |
Mar 09, 2018 | 19.08 | 19.15 | 19.08 | 19.12 | 1,439,312 | +0.07(+0.37%) |
Mar 08, 2018 | 19.09 | 19.09 | 19.05 | 19.06 | 1,977,615 | -0.01(-0.07%) |
Mar 07, 2018 | 19.05 | 19.07 | 2,425,284 | -0.03(-0.18%) | ||
Mar 06, 2018 | 19.10 | 19.12 | 19.07 | 19.10 | 1,219,426 | +0.03(+0.15%) |
Mar 05, 2018 | 19.08 | 19.09 | 19.05 | 19.08 | 2,785,481 | -0.01(-0.07%) |
Mar 02, 2018 | 19.04 | 19.09 | 19.00 | 19.09 | 4,069,277 | +0.05(+0.26%) |