Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.18 | 19.19 | 19.16 | 19.17 | 29,791 | -0.03(-0.16%) |
Apr 27, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 2,814 | +0.02(+0.10%) |
Apr 26, 2018 | 19.15 | 19.21 | 19.13 | 19.18 | 44,268 | +0.05(+0.26%) |
Apr 25, 2018 | 19.13 | 19.18 | 19.12 | 19.13 | 28,164 | -0.03(-0.16%) |
Apr 24, 2018 | 19.23 | 19.23 | 19.11 | 19.16 | 22,826 | -0.07(-0.36%) |
Apr 23, 2018 | 19.29 | 19.33 | 19.22 | 19.23 | 10,041 | -0.07(-0.36%) |
Apr 20, 2018 | 19.44 | 19.44 | 19.30 | 19.30 | 10,823 | -0.15(-0.77%) |
Apr 19, 2018 | 19.37 | 19.45 | 19.36 | 19.45 | 36,634 | +0.06(+0.31%) |
Apr 18, 2018 | 19.47 | 19.49 | 19.39 | 19.39 | 4,016 | -0.03(-0.15%) |
Apr 17, 2018 | 19.48 | 19.50 | 19.42 | 19.42 | 7,724 | +0.01(+0.05%) |
Apr 16, 2018 | 19.45 | 19.45 | 19.41 | 19.41 | 11,519 | -0.05(-0.26%) |
Apr 13, 2018 | 19.46 | 19.47 | 19.40 | 19.46 | 14,527 | +0.01(+0.05%) |
Apr 12, 2018 | 19.39 | 19.45 | 19.34 | 19.45 | 23,096 | +0.07(+0.36%) |
Apr 11, 2018 | 19.37 | 19.40 | 19.30 | 19.38 | 7,077 | +0.08(+0.41%) |
Apr 10, 2018 | 19.30 | 19.30 | 19.26 | 19.30 | 16,214 | +0.09(+0.47%) |
Apr 09, 2018 | 19.25 | 19.29 | 19.21 | 19.21 | 7,123 | +0.06(+0.31%) |
Apr 06, 2018 | 19.26 | 19.26 | 19.00 | 19.15 | 20,679 | -0.02(-0.10%) |
Apr 05, 2018 | 19.13 | 19.22 | 19.13 | 19.17 | 20,322 | -0.09(-0.47%) |
Apr 04, 2018 | 19.17 | 19.26 | 19.08 | 19.26 | 39,071 | +0.15(+0.78%) |
Apr 03, 2018 | 19.19 | 19.19 | 19.11 | 19.11 | 6,228 | +0.04(+0.21%) |
Apr 02, 2018 | 19.07 | 19.19 | 19.05 | 19.07 | 12,545 | -0.02(-0.10%) |
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 19.03 | 19.14 | 19.03 | 19.08 | 22,639 | +0.01(+0.05%) |
Mar 27, 2018 | 19.24 | 19.24 | 19.05 | 19.07 | 48,319 | -0.13(-0.68%) |
Mar 26, 2018 | 19.04 | 19.20 | 19.04 | 19.20 | 8,242 | +0.20(+1.05%) |
Mar 23, 2018 | 19.16 | 19.19 | 18.99 | 19.00 | 30,706 | -0.14(-0.73%) |
Mar 22, 2018 | 19.21 | 19.21 | 19.14 | 19.14 | 9,892 | -0.10(-0.52%) |
Mar 21, 2018 | 19.29 | 19.29 | 19.21 | 19.24 | 18,566 | -0.01(-0.05%) |
Mar 20, 2018 | 19.22 | 19.28 | 19.22 | 19.25 | 19,390 | +0.05(+0.26%) |
Mar 19, 2018 | 19.24 | 19.34 | 19.20 | 19.20 | 17,615 | -0.07(-0.36%) |
Mar 16, 2018 | 19.33 | 19.33 | 19.29 | 19.27 | 17,359 | -0.04(-0.21%) |
Mar 15, 2018 | 19.26 | 19.34 | 19.26 | 19.31 | 5,547 | +0.02(+0.10%) |
Mar 14, 2018 | 19.33 | 19.33 | 19.24 | 19.29 | 21,094 | -0.07(-0.36%) |
Mar 13, 2018 | 19.40 | 19.40 | 19.34 | 19.36 | 28,567 | -0.03(-0.15%) |
Mar 12, 2018 | 19.46 | 19.46 | 19.36 | 19.39 | 9,442 | +0.04(+0.21%) |
Mar 09, 2018 | 19.47 | 19.47 | 19.34 | 19.35 | 25,539 | +0.03(+0.16%) |
Mar 08, 2018 | 19.29 | 19.36 | 19.27 | 19.32 | 11,276 | +0.05(+0.26%) |
Mar 07, 2018 | 19.24 | 19.34 | 19.24 | 19.27 | 24,892 | -0.03(-0.16%) |
Mar 06, 2018 | 19.27 | 19.34 | 19.27 | 19.30 | 15,218 | +0.03(+0.16%) |
Mar 05, 2018 | 19.31 | 19.37 | 19.27 | 19.27 | 25,330 | -0.02(-0.10%) |
Mar 02, 2018 | 19.26 | 19.38 | 19.20 | 19.29 | 158,489 | +0.01(+0.05%) |
Mar 01, 2018 | 19.10 | 19.33 | 19.10 | 19.28 | 144,367 | -0.05(-0.26%) |
Feb 28, 2018 | 19.32 | 19.43 | 19.32 | 19.33 | 38,139 | +0.03(+0.16%) |
Feb 27, 2018 | 19.41 | 19.41 | 19.30 | 19.30 | 10,895 | -0.03(-0.16%) |
Feb 26, 2018 | 19.45 | 19.46 | 19.32 | 19.33 | 8,723 | -0.02(-0.10%) |
Feb 23, 2018 | 19.32 | 19.36 | 19.26 | 19.35 | 21,162 | +0.16(+0.83%) |
Feb 22, 2018 | 19.43 | 19.43 | 19.19 | 19.19 | 59,529 | -0.10(-0.52%) |
Feb 21, 2018 | 19.45 | 19.49 | 19.29 | 19.29 | 11,095 | -0.10(-0.52%) |
Feb 20, 2018 | 19.44 | 19.48 | 19.39 | 19.39 | 10,878 | -0.06(-0.31%) |
Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.11(+0.57%) | |
Feb 15, 2018 | 19.30 | 19.38 | 19.30 | 19.34 | 44,676 | +0.07(+0.36%) |
Feb 14, 2018 | 19.21 | 19.27 | 19.16 | 19.27 | 16,423 | +0.07(+0.36%) |
Feb 13, 2018 | 19.40 | 19.40 | 19.17 | 19.20 | 58,708 | -0.06(-0.31%) |
Feb 12, 2018 | 19.39 | 19.39 | 19.20 | 19.26 | 14,226 | +0.14(+0.73%) |
Feb 09, 2018 | 19.30 | 19.35 | 19.05 | 19.12 | 35,329 | -0.08(-0.42%) |
Feb 08, 2018 | 19.55 | 19.55 | 19.17 | 19.20 | 33,374 | -0.14(-0.72%) |
Feb 07, 2018 | 19.31 | 19.56 | 19.31 | 19.34 | 15,544 | -0.09(-0.46%) |
Feb 06, 2018 | 19.20 | 19.45 | 19.20 | 19.43 | 47,400 | +0.06(+0.31%) |
Feb 05, 2018 | 19.41 | 19.51 | 19.32 | 19.37 | 35,199 | -0.05(-0.26%) |
Feb 02, 2018 | 19.54 | 19.56 | 19.41 | 19.42 | 60,760 | -0.14(-0.72%) |