Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.03 | 19.03 | 18.89 | 18.96 | 83,176 | +0.01(+0.04%) |
Apr 27, 2018 | 18.98 | 18.98 | 18.95 | 18.96 | 4,090 | +0.02(+0.13%) |
Apr 26, 2018 | 18.95 | 18.97 | 18.92 | 18.93 | 7,840 | +0.04(+0.22%) |
Apr 25, 2018 | 18.90 | 18.96 | 18.89 | 18.89 | 13,504 | -0.04(-0.22%) |
Apr 24, 2018 | 18.92 | 18.99 | 18.92 | 18.93 | 10,520 | -0.04(-0.19%) |
Apr 20, 2018 | 18.97 | 18.97 | 18.97 | 7 | -0.03(-0.15%) | |
Apr 19, 2018 | 19.01 | 19.01 | 18.98 | 19.00 | 3,001 | +0.00(+0.00%) |
Apr 18, 2018 | 19.01 | 19.02 | 19.00 | 19.00 | 3,535 | -0.02(-0.09%) |
Apr 17, 2018 | 19.01 | 19.05 | 19.01 | 19.01 | 2,197 | +0.00(+0.00%) |
Apr 16, 2018 | 19.04 | 19.05 | 19.01 | 19.01 | 6,436 | -0.05(-0.26%) |
Apr 13, 2018 | 19.11 | 19.14 | 19.04 | 19.06 | 35,968 | -0.03(-0.17%) |
Apr 12, 2018 | 19.11 | 19.13 | 19.08 | 19.10 | 4,267 | -0.02(-0.09%) |
Apr 11, 2018 | 19.12 | 19.13 | 19.07 | 19.11 | 5,574 | +0.04(+0.21%) |
Apr 10, 2018 | 19.10 | 19.10 | 19.07 | 19.07 | 3,168 | +0.00(+0.00%) |
Apr 09, 2018 | 19.05 | 19.11 | 19.05 | 19.07 | 5,189 | -0.06(-0.32%) |
Apr 06, 2018 | 19.13 | 19.14 | 19.11 | 19.13 | 4,941 | +0.03(+0.15%) |
Apr 05, 2018 | 19.10 | 19.14 | 19.04 | 19.10 | 19,337 | -0.02(-0.13%) |
Apr 04, 2018 | 19.10 | 19.14 | 19.08 | 19.13 | 13,912 | +0.04(+0.21%) |
Apr 03, 2018 | 19.05 | 19.09 | 19.01 | 19.09 | 7,680 | +0.03(+0.17%) |
Apr 02, 2018 | 19.19 | 19.19 | 19.05 | 19.05 | 1,463 | -0.05(-0.25%) |
Mar 29, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.07(+0.34%) | |
Mar 28, 2018 | 19.03 | 19.09 | 19.03 | 19.04 | 18,152 | +0.02(+0.13%) |
Mar 27, 2018 | 19.01 | 19.06 | 19.01 | 19.01 | 4,212 | +0.03(+0.17%) |
Mar 26, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 9,572 | -0.02(-0.13%) |
Mar 23, 2018 | 18.99 | 19.00 | 18.98 | 19.00 | 1,737 | +0.02(+0.13%) |
Mar 22, 2018 | 19.00 | 19.00 | 18.98 | 18.98 | 780 | -0.01(-0.04%) |
Mar 21, 2018 | 18.97 | 18.99 | 18.95 | 18.99 | 4,883 | +0.02(+0.09%) |
Mar 20, 2018 | 18.99 | 19.00 | 18.94 | 18.97 | 7,887 | -0.03(-0.15%) |
Mar 19, 2018 | 18.98 | 19.00 | 18.98 | 19.00 | 15,752 | +0.01(+0.06%) |
Mar 16, 2018 | 19.00 | 19.00 | 18.97 | 18.99 | 12,186 | -0.03(-0.17%) |
Mar 15, 2018 | 19.01 | 19.02 | 18.99 | 19.02 | 4,473 | +0.01(+0.04%) |
Mar 14, 2018 | 19.03 | 19.04 | 18.99 | 19.01 | 5,927 | +0.02(+0.09%) |
Mar 13, 2018 | 19.02 | 19.02 | 19.00 | 19.00 | 17,986 | +0.01(+0.04%) |
Mar 12, 2018 | 18.98 | 18.99 | 18.94 | 18.99 | 2,360 | +0.01(+0.04%) |
Mar 09, 2018 | 18.97 | 19.00 | 18.92 | 18.98 | 43,790 | +0.02(+0.09%) |
Mar 08, 2018 | 19.01 | 19.01 | 18.96 | 18.96 | 3,935 | +0.00(+0.00%) |
Mar 07, 2018 | 19.02 | 18.96 | 25,332 | -0.01(-0.07%) | ||
Mar 06, 2018 | 19.01 | 19.01 | 18.94 | 18.98 | 6,283 | -0.01(-0.06%) |
Mar 05, 2018 | 18.98 | 18.99 | 18.98 | 18.99 | 1,414 | -0.01(-0.04%) |
Mar 02, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 1,348 | +0.00(+0.00%) |
Mar 01, 2018 | 18.96 | 19.05 | 18.96 | 19.00 | 20,722 | +0.02(+0.11%) |
Feb 28, 2018 | 18.93 | 18.98 | 18.93 | 18.98 | 1,795 | +0.04(+0.21%) |
Feb 27, 2018 | 18.99 | 19.22 | 18.94 | 18.94 | 20,975 | -0.05(-0.26%) |
Feb 26, 2018 | 19.02 | 19.02 | 18.98 | 18.98 | 4,312 | +0.02(+0.13%) |
Feb 23, 2018 | 18.98 | 19.00 | 18.96 | 18.96 | 26,306 | +0.04(+0.22%) |
Feb 22, 2018 | 18.96 | 18.97 | 18.92 | 18.92 | 25,131 | +0.02(+0.13%) |
Feb 21, 2018 | 18.94 | 18.97 | 18.89 | 18.89 | 7,435 | -0.05(-0.28%) |
Feb 20, 2018 | 18.92 | 18.96 | 18.92 | 18.95 | 5,141 | -0.02(-0.11%) |
Feb 16, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.02(+0.13%) | |
Feb 15, 2018 | 18.92 | 18.95 | 18.88 | 18.94 | 12,246 | +0.07(+0.39%) |
Feb 14, 2018 | 18.92 | 18.94 | 18.87 | 18.87 | 7,968 | -0.09(-0.46%) |
Feb 13, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 1,820 | +0.01(+0.08%) |
Feb 12, 2018 | 19.01 | 19.01 | 18.93 | 18.94 | 5,735 | +0.00(+0.00%) |
Feb 09, 2018 | 18.95 | 18.98 | 18.94 | 18.94 | 3,887 | -0.01(-0.04%) |
Feb 08, 2018 | 18.91 | 18.95 | 18.91 | 18.95 | 2,399 | +0.04(+0.21%) |
Feb 07, 2018 | 18.97 | 18.91 | 18.91 | 8,172 | -0.04(-0.21%) | |
Feb 06, 2018 | 19.00 | 19.00 | 18.95 | 18.95 | 7,369 | -0.04(-0.21%) |
Feb 05, 2018 | 18.96 | 18.99 | 18.96 | 18.99 | 11,992 | +0.04(+0.21%) |
Feb 02, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 6,122 | +0.02(+0.13%) |