Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.14 | 19.15 | 19.07 | 19.09 | 40,668 | +0.02(+0.10%) |
Apr 27, 2018 | 19.11 | 19.12 | 19.07 | 19.07 | 58,708 | -0.02(-0.10%) |
Apr 26, 2018 | 19.08 | 19.12 | 19.05 | 19.09 | 26,429 | +0.07(+0.36%) |
Apr 25, 2018 | 19.12 | 19.15 | 19.02 | 19.02 | 97,493 | -0.14(-0.71%) |
Apr 24, 2018 | 19.20 | 19.28 | 19.16 | 19.16 | 9,598 | -0.09(-0.46%) |
Apr 23, 2018 | 19.26 | 19.27 | 19.21 | 19.25 | 40,825 | +0.00(+0.03%) |
Apr 20, 2018 | 19.28 | 19.28 | 19.23 | 19.24 | 8,940 | -0.03(-0.18%) |
Apr 19, 2018 | 19.30 | 19.30 | 19.20 | 19.28 | 59,648 | +0.02(+0.10%) |
Apr 18, 2018 | 19.33 | 19.33 | 19.26 | 19.26 | 21,352 | -0.05(-0.25%) |
Apr 17, 2018 | 19.32 | 19.34 | 19.28 | 19.31 | 27,162 | -0.03(-0.15%) |
Apr 16, 2018 | 19.33 | 19.35 | 19.30 | 19.34 | 35,476 | +0.02(+0.10%) |
Apr 13, 2018 | 19.32 | 19.35 | 19.29 | 19.32 | 70,657 | -0.00(-0.03%) |
Apr 12, 2018 | 19.34 | 19.34 | 19.32 | 19.32 | 8,107 | -0.01(-0.08%) |
Apr 11, 2018 | 19.30 | 19.39 | 19.28 | 19.34 | 111,322 | +0.04(+0.22%) |
Apr 10, 2018 | 19.32 | 19.34 | 19.24 | 19.29 | 4,945 | -0.02(-0.12%) |
Apr 09, 2018 | 19.33 | 19.33 | 19.27 | 19.32 | 20,521 | +0.01(+0.05%) |
Apr 06, 2018 | 19.34 | 19.34 | 19.26 | 19.31 | 13,252 | +0.09(+0.46%) |
Apr 05, 2018 | 19.29 | 19.32 | 19.22 | 19.22 | 27,163 | -0.09(-0.46%) |
Apr 04, 2018 | 19.32 | 19.35 | 19.32 | 19.31 | 24,783 | -0.01(-0.05%) |
Apr 03, 2018 | 19.32 | 19.33 | 19.24 | 19.32 | 173,416 | +0.04(+0.20%) |
Apr 02, 2018 | 19.27 | 19.33 | 19.26 | 19.28 | 226,765 | -0.09(-0.49%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.11(+0.56%) | |
Mar 28, 2018 | 19.30 | 19.35 | 19.19 | 19.27 | 42,971 | +0.03(+0.15%) |
Mar 27, 2018 | 19.17 | 19.24 | 19.13 | 19.24 | 470,493 | +0.14(+0.71%) |
Mar 26, 2018 | 19.17 | 19.19 | 19.10 | 19.10 | 20,017 | +0.00(+0.00%) |
Mar 23, 2018 | 19.12 | 19.20 | 19.09 | 19.10 | 21,261 | -0.01(-0.05%) |
Mar 22, 2018 | 19.19 | 19.22 | 19.11 | 19.11 | 12,051 | +0.07(+0.36%) |
Mar 21, 2018 | 19.08 | 19.11 | 19.03 | 19.04 | 6,732 | -0.03(-0.14%) |
Mar 20, 2018 | 19.03 | 19.09 | 19.02 | 19.07 | 18,430 | +0.04(+0.19%) |
Mar 19, 2018 | 19.12 | 19.12 | 19.03 | 19.03 | 24,386 | -0.09(-0.46%) |
Mar 16, 2018 | 19.11 | 19.15 | 19.03 | 19.12 | 21,467 | +0.10(+0.51%) |
Mar 15, 2018 | 19.07 | 19.14 | 19.00 | 19.02 | 86,931 | +0.08(+0.41%) |
Mar 14, 2018 | 19.06 | 19.13 | 18.92 | 18.95 | 93,941 | -0.08(-0.41%) |
Mar 13, 2018 | 19.13 | 19.13 | 19.01 | 19.02 | 12,563 | -0.09(-0.46%) |
Mar 12, 2018 | 19.06 | 19.13 | 19.05 | 19.11 | 19,810 | +0.00(+0.02%) |
Mar 09, 2018 | 19.12 | 19.12 | 19.06 | 19.11 | 28,790 | +0.02(+0.08%) |
Mar 08, 2018 | 19.13 | 19.13 | 19.06 | 19.09 | 22,245 | +0.00(+0.00%) |
Mar 07, 2018 | 19.04 | 19.09 | 29,652 | +0.01(+0.06%) | ||
Mar 06, 2018 | 19.11 | 19.11 | 19.04 | 19.08 | 15,985 | +0.07(+0.35%) |
Mar 05, 2018 | 19.13 | 19.13 | 19.01 | 19.01 | 15,823 | -0.05(-0.26%) |
Mar 02, 2018 | 19.11 | 19.16 | 19.04 | 19.06 | 21,021 | -0.02(-0.10%) |
Mar 01, 2018 | 19.06 | 19.14 | 19.04 | 19.08 | 12,745 | +0.06(+0.34%) |
Feb 28, 2018 | 19.10 | 19.12 | 18.96 | 19.02 | 22,297 | +0.00(+0.00%) |
Feb 27, 2018 | 19.14 | 19.14 | 19.01 | 19.02 | 12,941 | -0.01(-0.05%) |
Feb 26, 2018 | 19.10 | 19.15 | 19.02 | 19.03 | 29,178 | -0.12(-0.61%) |
Feb 23, 2018 | 19.17 | 19.17 | 19.05 | 19.14 | 27,176 | +0.10(+0.51%) |
Feb 22, 2018 | 19.06 | 19.12 | 19.05 | 19.05 | 9,848 | -0.03(-0.15%) |
Feb 21, 2018 | 19.06 | 19.11 | 19.05 | 19.07 | 32,731 | +0.02(+0.11%) |
Feb 20, 2018 | 19.14 | 19.14 | 19.03 | 19.05 | 18,561 | -0.05(-0.27%) |
Feb 16, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.42%) | |
Feb 15, 2018 | 19.05 | 19.13 | 19.03 | 19.03 | 28,760 | -0.09(-0.48%) |
Feb 14, 2018 | 19.15 | 19.15 | 19.04 | 19.12 | 29,679 | -0.06(-0.33%) |
Feb 13, 2018 | 19.18 | 19.18 | 19.10 | 19.18 | 24,077 | +0.01(+0.05%) |
Feb 12, 2018 | 19.15 | 19.17 | 19.07 | 19.17 | 89,193 | +0.00(+0.00%) |
Feb 09, 2018 | 19.17 | 19.22 | 19.10 | 19.17 | 26,416 | +0.13(+0.66%) |
Feb 08, 2018 | 19.22 | 19.23 | 19.05 | 19.05 | 88,502 | -0.17(-0.86%) |
Feb 07, 2018 | 19.25 | 19.36 | 19.21 | 19.21 | 19,444 | -0.03(-0.15%) |
Feb 06, 2018 | 19.18 | 19.34 | 19.11 | 19.24 | 112,403 | +0.14(+0.71%) |
Feb 05, 2018 | 19.14 | 19.14 | 19.07 | 19.10 | 31,491 | +0.05(+0.26%) |
Feb 02, 2018 | 19.09 | 19.12 | 19.07 | 19.06 | 37,303 | -0.10(-0.51%) |