Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.01 | 19.01 | 18.98 | 18.99 | 10,384 | +0.01(+0.08%) |
Apr 27, 2018 | 18.97 | 18.98 | 18.97 | 18.98 | 38,679 | -0.01(-0.08%) |
Apr 26, 2018 | 18.96 | 18.99 | 18.96 | 18.99 | 408,849 | +0.01(+0.05%) |
Apr 25, 2018 | 18.96 | 18.98 | 18.96 | 18.98 | 25,221 | +0.00(+0.00%) |
Apr 24, 2018 | 18.99 | 18.99 | 18.95 | 18.98 | 4,526 | -0.03(-0.16%) |
Apr 23, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 8,578 | -0.01(-0.05%) |
Apr 20, 2018 | 19.04 | 19.04 | 19.01 | 19.02 | 9,584 | +0.00(+0.00%) |
Apr 19, 2018 | 19.03 | 19.03 | 19.00 | 19.02 | 42,367 | +0.00(+0.00%) |
Apr 18, 2018 | 19.00 | 19.03 | 19.00 | 19.02 | 41,879 | +0.01(+0.05%) |
Apr 17, 2018 | 19.01 | 19.02 | 19.00 | 19.01 | 2,109 | -0.01(-0.05%) |
Apr 16, 2018 | 19.01 | 19.02 | 19.00 | 19.02 | 4,737 | +0.00(+0.00%) |
Apr 13, 2018 | 18.98 | 19.02 | 18.98 | 19.02 | 20,194 | +0.01(+0.05%) |
Apr 12, 2018 | 19.02 | 19.02 | 18.99 | 19.01 | 15,640 | -0.02(-0.11%) |
Apr 11, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 17,879 | -0.01(-0.05%) |
Apr 10, 2018 | 19.04 | 19.04 | 19.02 | 19.04 | 23,263 | +0.02(+0.11%) |
Apr 09, 2018 | 19.03 | 19.03 | 19.02 | 19.02 | 3,735 | -0.01(-0.05%) |
Apr 06, 2018 | 19.05 | 19.05 | 19.01 | 19.03 | 24,188 | +0.03(+0.16%) |
Apr 05, 2018 | 19.05 | 19.05 | 18.99 | 19.00 | 15,374 | -0.02(-0.11%) |
Apr 04, 2018 | 19.02 | 19.02 | 19.01 | 19.02 | 10,284 | -0.02(-0.11%) |
Apr 03, 2018 | 19.04 | 19.05 | 19.03 | 19.04 | 4,210 | -0.02(-0.10%) |
Apr 02, 2018 | 19.03 | 19.06 | 19.02 | 19.06 | 10,713 | +0.07(+0.37%) |
Mar 29, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.02(-0.11%) | |
Mar 28, 2018 | 19.02 | 19.04 | 19.01 | 19.01 | 10,185 | +0.02(+0.11%) |
Mar 27, 2018 | 19.01 | 19.03 | 18.99 | 18.99 | 12,488 | +0.00(+0.00%) |
Mar 26, 2018 | 19.02 | 19.02 | 18.99 | 18.99 | 43,651 | -0.01(-0.05%) |
Mar 23, 2018 | 19.02 | 19.02 | 19.00 | 19.00 | 68,635 | -0.06(-0.31%) |
Mar 22, 2018 | 19.04 | 19.08 | 19.03 | 19.06 | 46,583 | +0.03(+0.16%) |
Mar 21, 2018 | 19.06 | 19.06 | 19.03 | 19.03 | 10,915 | -0.02(-0.10%) |
Mar 20, 2018 | 19.05 | 19.08 | 19.05 | 19.05 | 13,179 | -0.01(-0.05%) |
Mar 19, 2018 | 19.06 | 19.09 | 19.06 | 19.06 | 28,175 | -0.05(-0.26%) |
Mar 16, 2018 | 19.09 | 19.11 | 19.08 | 19.11 | 4,694 | +0.03(+0.16%) |
Mar 15, 2018 | 19.09 | 19.09 | 19.08 | 19.08 | 13,991 | +0.00(+0.00%) |
Mar 14, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 17,119 | +0.03(+0.16%) |
Mar 13, 2018 | 19.06 | 19.09 | 19.05 | 19.05 | 48,607 | +0.02(+0.11%) |
Mar 12, 2018 | 19.08 | 19.08 | 19.02 | 19.03 | 9,372 | -0.01(-0.05%) |
Mar 09, 2018 | 19.06 | 19.06 | 19.03 | 19.04 | 5,196 | -0.03(-0.16%) |
Mar 08, 2018 | 19.09 | 19.09 | 19.05 | 19.07 | 42,671 | -0.01(-0.05%) |
Mar 07, 2018 | 19.08 | 19.09 | 19.05 | 19.08 | 12,849 | +0.00(+0.00%) |
Mar 06, 2018 | 19.07 | 19.08 | 19.06 | 19.08 | 7,541 | +0.02(+0.10%) |
Mar 05, 2018 | 19.12 | 19.12 | 19.06 | 19.06 | 41,159 | -0.02(-0.10%) |
Mar 02, 2018 | 19.10 | 19.10 | 19.07 | 19.08 | 4,643 | -0.02(-0.10%) |
Mar 01, 2018 | 19.05 | 19.10 | 19.05 | 19.10 | 5,705 | +0.01(+0.05%) |
Feb 28, 2018 | 19.09 | 19.09 | 19.05 | 19.09 | 14,859 | +0.02(+0.10%) |
Feb 27, 2018 | 19.08 | 19.08 | 19.04 | 19.07 | 10,596 | +0.02(+0.10%) |
Feb 26, 2018 | 19.09 | 19.09 | 19.04 | 19.05 | 21,255 | -0.03(-0.16%) |
Feb 23, 2018 | 19.04 | 19.08 | 19.04 | 19.08 | 9,198 | +0.05(+0.26%) |
Feb 22, 2018 | 19.04 | 19.04 | 19.02 | 19.03 | 8,426 | -0.06(-0.31%) |
Feb 21, 2018 | 19.09 | 19.11 | 19.08 | 19.09 | 27,246 | +0.01(+0.05%) |
Feb 20, 2018 | 19.06 | 19.08 | 19.05 | 19.08 | 35,865 | +0.03(+0.16%) |
Feb 16, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 19.08 | 19.08 | 19.06 | 19.06 | 13,008 | +0.00(+0.00%) |
Feb 14, 2018 | 19.09 | 19.09 | 19.06 | 19.06 | 1,968 | -0.04(-0.21%) |
Feb 13, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 3,220 | +0.00(+0.00%) |
Feb 12, 2018 | 19.09 | 19.10 | 19.07 | 19.10 | 27,198 | +0.01(+0.05%) |
Feb 09, 2018 | 19.06 | 19.09 | 19.06 | 19.09 | 30,383 | +0.02(+0.10%) |
Feb 08, 2018 | 19.03 | 19.07 | 19.03 | 19.07 | 20,108 | +0.03(+0.16%) |
Feb 07, 2018 | 19.04 | 19.04 | 19.03 | 19.04 | 17,456 | -0.04(-0.21%) |
Feb 06, 2018 | 19.07 | 19.08 | 19.05 | 19.08 | 21,971 | -0.02(-0.10%) |
Feb 05, 2018 | 19.07 | 19.10 | 19.04 | 19.10 | 55,121 | +0.06(+0.32%) |
Feb 02, 2018 | 19.04 | 19.04 | 19.03 | 19.04 | 22,278 | -0.01(-0.05%) |