Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.98 | 19.98 | 19.91 | 19.94 | 5,276 | +0.03(+0.17%) |
Apr 27, 2018 | 19.84 | 19.92 | 19.82 | 19.90 | 4,428 | +0.05(+0.27%) |
Apr 26, 2018 | 19.93 | 19.98 | 19.82 | 19.85 | 10,334 | +0.03(+0.13%) |
Apr 25, 2018 | 19.92 | 19.95 | 19.80 | 19.82 | 8,589 | -0.11(-0.54%) |
Apr 24, 2018 | 20.00 | 20.00 | 19.78 | 19.93 | 17,514 | -0.01(-0.03%) |
Apr 23, 2018 | 19.90 | 19.94 | 19.62 | 19.94 | 5,211 | +0.05(+0.23%) |
Apr 20, 2018 | 19.68 | 19.88 | 19.59 | 19.89 | 31,548 | +0.05(+0.27%) |
Apr 19, 2018 | 19.68 | 19.84 | 19.64 | 19.84 | 25,957 | +0.16(+0.81%) |
Apr 18, 2018 | 19.90 | 19.90 | 19.60 | 19.68 | 23,087 | -0.26(-1.31%) |
Apr 17, 2018 | 19.78 | 19.94 | 19.66 | 19.94 | 18,554 | +0.11(+0.57%) |
Apr 16, 2018 | 19.85 | 19.90 | 19.80 | 19.82 | 7,863 | -0.01(-0.07%) |
Apr 13, 2018 | 19.80 | 19.85 | 19.78 | 19.84 | 9,742 | +0.03(+0.17%) |
Apr 12, 2018 | 19.84 | 19.88 | 19.77 | 19.80 | 16,080 | -0.03(-0.17%) |
Apr 11, 2018 | 19.87 | 19.97 | 19.80 | 19.84 | 14,908 | -0.12(-0.60%) |
Apr 10, 2018 | 20.02 | 20.02 | 19.78 | 19.96 | 10,690 | -0.01(-0.07%) |
Apr 09, 2018 | 19.94 | 20.03 | 19.86 | 19.97 | 11,588 | -0.03(-0.17%) |
Apr 06, 2018 | 19.94 | 20.03 | 19.94 | 20.00 | 25,992 | -0.03(-0.13%) |
Apr 05, 2018 | 19.99 | 20.03 | 19.99 | 20.03 | 9,968 | +0.01(+0.03%) |
Apr 04, 2018 | 20.02 | 20.02 | 19.84 | 20.02 | 8,216 | +0.00(+0.00%) |
Apr 03, 2018 | 19.90 | 20.02 | 19.77 | 20.02 | 31,387 | +0.01(+0.03%) |
Apr 02, 2018 | 20.03 | 20.03 | 19.92 | 20.02 | 13,729 | -0.01(-0.07%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.29(+1.46%) | |
Mar 28, 2018 | 19.94 | 19.98 | 19.79 | 19.74 | 17,248 | -0.17(-0.84%) |
Mar 27, 2018 | 19.74 | 19.91 | 19.71 | 19.91 | 10,178 | +0.07(+0.34%) |
Mar 26, 2018 | 19.72 | 19.91 | 19.70 | 19.84 | 5,798 | +0.09(+0.44%) |
Mar 23, 2018 | 19.74 | 19.86 | 19.70 | 19.76 | 8,955 | +0.01(+0.05%) |
Mar 22, 2018 | 19.76 | 19.83 | 19.74 | 19.75 | 19,316 | -0.03(-0.14%) |
Mar 21, 2018 | 19.78 | 19.91 | 19.74 | 19.78 | 6,788 | -0.10(-0.51%) |
Mar 20, 2018 | 19.88 | 19.88 | 19.78 | 19.88 | 15,897 | +0.13(+0.68%) |
Mar 19, 2018 | 19.74 | 19.87 | 19.74 | 19.74 | 11,102 | -0.15(-0.74%) |
Mar 16, 2018 | 19.90 | 19.98 | 19.84 | 19.89 | 10,004 | -0.05(-0.23%) |
Mar 15, 2018 | 19.87 | 20.03 | 19.87 | 19.94 | 3,614 | +0.05(+0.27%) |
Mar 14, 2018 | 19.92 | 19.92 | 19.67 | 19.88 | 26,535 | -0.03(-0.17%) |
Mar 13, 2018 | 19.84 | 19.92 | 19.77 | 19.92 | 32,973 | +0.14(+0.70%) |
Mar 12, 2018 | 19.63 | 19.83 | 19.61 | 19.78 | 18,384 | -0.10(-0.48%) |
Mar 09, 2018 | 19.93 | 19.93 | 19.82 | 19.87 | 15,878 | -0.06(-0.28%) |
Mar 08, 2018 | 19.90 | 19.93 | 19.90 | 19.93 | 7,659 | +0.12(+0.63%) |
Mar 07, 2018 | 19.77 | 19.86 | 19.77 | 19.80 | 5,608 | +0.00(+0.00%) |
Mar 06, 2018 | 19.92 | 19.92 | 19.77 | 19.80 | 13,321 | -0.11(-0.56%) |
Mar 05, 2018 | 19.94 | 19.94 | 19.77 | 19.92 | 17,102 | +0.08(+0.40%) |
Mar 02, 2018 | 19.80 | 19.86 | 19.77 | 19.84 | 7,188 | +0.04(+0.23%) |
Mar 01, 2018 | 19.82 | 19.82 | 19.71 | 19.79 | 12,728 | -0.01(-0.06%) |
Feb 28, 2018 | 19.51 | 19.81 | 19.51 | 19.80 | 13,083 | +0.13(+0.67%) |
Feb 27, 2018 | 19.45 | 19.77 | 19.45 | 19.67 | 25,252 | +0.07(+0.37%) |
Feb 26, 2018 | 19.54 | 19.67 | 19.51 | 19.60 | 14,735 | +0.03(+0.15%) |
Feb 23, 2018 | 19.49 | 19.59 | 19.48 | 19.57 | 4,640 | +0.12(+0.63%) |
Feb 22, 2018 | 19.26 | 19.50 | 19.26 | 19.45 | 10,229 | +0.21(+1.08%) |
Feb 21, 2018 | 19.19 | 19.36 | 19.19 | 19.24 | 23,632 | -0.00(-0.00%) |
Feb 20, 2018 | 19.22 | 19.31 | 19.21 | 19.24 | 16,970 | -0.08(-0.42%) |
Feb 16, 2018 | 19.32 | 19.32 | 19.32 | 0 | +0.07(+0.34%) | |
Feb 15, 2018 | 19.30 | 19.30 | 19.26 | 5,565 | -0.05(-0.24%) | |
Feb 14, 2018 | 19.32 | 19.38 | 19.20 | 19.30 | 18,022 | -0.01(-0.07%) |
Feb 13, 2018 | 19.22 | 19.52 | 19.22 | 19.32 | 31,069 | -0.20(-1.02%) |
Feb 12, 2018 | 19.47 | 19.61 | 19.38 | 19.52 | 17,865 | +0.05(+0.25%) |
Feb 09, 2018 | 19.31 | 19.55 | 19.28 | 19.47 | 16,895 | +0.12(+0.65%) |
Feb 08, 2018 | 19.48 | 19.52 | 19.31 | 19.34 | 17,110 | -0.19(-0.98%) |
Feb 07, 2018 | 19.32 | 19.93 | 19.27 | 19.53 | 32,673 | +0.28(+1.46%) |
Feb 06, 2018 | 19.18 | 19.29 | 19.12 | 19.25 | 33,127 | +0.12(+0.63%) |
Feb 05, 2018 | 19.19 | 19.50 | 19.19 | 19.13 | 30,656 | +0.16(+0.83%) |
Feb 02, 2018 | 19.15 | 19.44 | 18.98 | 18.98 | 56,265 | -0.18(-0.96%) |