Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 21.02 | 21.20 | 21.02 | 21.17 | 8,377 | -0.10(-0.48%) |
Mar 27, 2018 | 21.23 | 21.27 | 21.23 | 21.27 | 818 | +0.04(+0.20%) |
Mar 26, 2018 | 20.95 | 21.23 | 20.95 | 21.23 | 1,624 | +0.23(+1.12%) |
Mar 23, 2018 | 21.09 | 21.09 | 20.99 | 20.99 | 1,183 | -0.15(-0.73%) |
Mar 22, 2018 | 21.16 | 21.16 | 21.15 | 21.15 | 930 | -0.39(-1.81%) |
Mar 21, 2018 | 21.38 | 21.54 | 21.38 | 21.54 | 650 | +0.17(+0.81%) |
Mar 19, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.24(-1.13%) | |
Mar 16, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 1,994 | -0.03(-0.14%) |
Mar 15, 2018 | 21.72 | 21.72 | 21.59 | 21.64 | 7,416 | -0.06(-0.28%) |
Mar 13, 2018 | 21.70 | 21.70 | 21.70 | 43 | -0.14(-0.64%) | |
Mar 12, 2018 | 21.77 | 21.84 | 21.77 | 21.84 | 1,865 | +0.03(+0.12%) |
Mar 09, 2018 | 21.63 | 21.87 | 21.62 | 21.81 | 22,217 | +0.24(+1.12%) |
Mar 08, 2018 | 21.54 | 21.59 | 21.52 | 21.57 | 17,143 | -0.03(-0.14%) |
Mar 07, 2018 | 21.48 | 21.60 | 3,802 | -0.10(-0.45%) | ||
Mar 06, 2018 | 21.73 | 21.73 | 21.62 | 21.70 | 755 | +0.13(+0.60%) |
Mar 05, 2018 | 21.31 | 21.57 | 21.31 | 21.57 | 6,516 | +0.06(+0.28%) |
Mar 02, 2018 | 21.29 | 21.51 | 21.29 | 21.51 | 2,490 | +0.10(+0.46%) |
Mar 01, 2018 | 21.59 | 21.61 | 21.37 | 21.41 | 9,641 | -0.35(-1.59%) |
Feb 28, 2018 | 21.89 | 21.89 | 21.72 | 21.76 | 4,144 | -0.15(-0.69%) |
Feb 27, 2018 | 22.22 | 22.22 | 21.91 | 21.91 | 3,848 | -0.26(-1.19%) |
Feb 26, 2018 | 22.18 | 22.21 | 22.11 | 22.17 | 14,670 | +0.15(+0.68%) |
Feb 23, 2018 | 22.07 | 22.07 | 22.00 | 22.02 | 4,593 | +0.19(+0.86%) |
Feb 22, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 4,143 | -0.01(-0.06%) |
Feb 20, 2018 | 21.85 | 21.85 | 21.85 | 106 | -0.19(-0.86%) | |
Feb 16, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 21.98 | 21.99 | 21.86 | 21.99 | 6,837 | +0.28(+1.28%) |
Feb 14, 2018 | 21.47 | 21.71 | 21.47 | 21.71 | 8,891 | +0.28(+1.30%) |
Feb 13, 2018 | 21.37 | 21.43 | 21.26 | 21.43 | 15,233 | +0.00(+0.00%) |
Feb 12, 2018 | 21.26 | 21.43 | 21.16 | 21.43 | 20,874 | +0.44(+2.10%) |
Feb 09, 2018 | 20.95 | 20.99 | 20.76 | 20.99 | 9,905 | -0.10(-0.48%) |
Feb 08, 2018 | 21.48 | 21.49 | 21.10 | 21.10 | 1,244 | -0.42(-1.96%) |
Feb 07, 2018 | 21.59 | 21.51 | 21.52 | 4,952 | -0.08(-0.35%) | |
Feb 06, 2018 | 21.52 | 21.59 | 21.42 | 21.59 | 9,605 | +0.01(+0.06%) |
Feb 05, 2018 | 22.01 | 22.07 | 21.48 | 21.58 | 30,720 | -0.60(-2.70%) |
Feb 02, 2018 | 22.22 | 22.22 | 22.18 | 22.18 | 1,792 | -0.43(-1.92%) |
Feb 01, 2018 | 22.55 | 22.64 | 22.55 | 22.61 | 6,946 | +0.07(+0.29%) |
Jan 31, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 7,690 | -0.02(-0.07%) |
Jan 30, 2018 | 22.58 | 22.58 | 22.53 | 22.56 | 21,724 | -0.23(-0.99%) |
Jan 29, 2018 | 22.79 | 22.79 | 22.76 | 22.79 | 3,523 | -0.23(-1.01%) |
Jan 26, 2018 | 22.97 | 23.04 | 22.97 | 23.02 | 16,570 | -0.03(-0.13%) |
Jan 25, 2018 | 23.02 | 23.05 | 22.93 | 23.05 | 7,246 | +0.11(+0.49%) |
Jan 24, 2018 | 22.92 | 22.95 | 22.92 | 22.94 | 5,898 | +0.14(+0.61%) |
Jan 23, 2018 | 22.81 | 22.84 | 22.80 | 22.80 | 3,804 | +0.04(+0.18%) |
Jan 22, 2018 | 22.72 | 22.77 | 22.72 | 22.76 | 6,983 | +0.06(+0.26%) |
Jan 19, 2018 | 22.61 | 22.77 | 22.61 | 22.70 | 24,271 | +0.14(+0.63%) |
Jan 18, 2018 | 22.58 | 22.60 | 22.55 | 22.55 | 5,220 | -0.07(-0.30%) |
Jan 17, 2018 | 22.51 | 22.62 | 22.49 | 22.62 | 2,591 | +0.25(+1.13%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 797 | -0.01(-0.06%) |
Jan 12, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.13(+0.57%) | |
Jan 11, 2018 | 22.13 | 22.25 | 22.13 | 22.25 | 15,801 | +0.18(+0.80%) |
Jan 10, 2018 | 22.07 | 22.08 | 22.07 | 22.08 | 1,848 | -0.05(-0.20%) |
Jan 09, 2018 | 22.06 | 22.16 | 22.06 | 22.12 | 61,179 | +0.07(+0.33%) |
Jan 08, 2018 | 22.02 | 22.06 | 22.01 | 22.05 | 23,690 | +0.04(+0.16%) |
Jan 05, 2018 | 22.07 | 22.10 | 22.01 | 22.01 | 23,186 | +0.11(+0.48%) |
Jan 04, 2018 | 21.92 | 21.95 | 21.91 | 21.91 | 8,088 | +0.25(+1.15%) |
Jan 03, 2018 | 21.71 | 21.71 | 21.66 | 21.66 | 5,293 | +0.05(+0.23%) |