Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 21.10 | 21.13 | 21.10 | 21.11 | 152,706 | +0.00(+0.00%) |
Mar 27, 2018 | 21.11 | 21.13 | 21.10 | 21.11 | 157,331 | +0.02(+0.08%) |
Mar 26, 2018 | 21.13 | 21.13 | 21.08 | 21.10 | 169,279 | -0.03(-0.12%) |
Mar 23, 2018 | 21.13 | 21.13 | 21.11 | 21.12 | 124,678 | -0.01(-0.04%) |
Mar 22, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 194,597 | -0.01(-0.04%) |
Mar 21, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 212,122 | -0.01(-0.04%) |
Mar 20, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 199,182 | +0.00(+0.00%) |
Mar 19, 2018 | 21.15 | 21.16 | 21.15 | 21.15 | 85,535 | +0.00(+0.00%) |
Mar 16, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 121,358 | -0.01(-0.04%) |
Mar 15, 2018 | 21.15 | 21.15 | 21.10 | 21.15 | 137,753 | -0.01(-0.04%) |
Mar 14, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 107,366 | +0.00(+0.00%) |
Mar 13, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 115,731 | +0.00(+0.00%) |
Mar 12, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 119,382 | +0.00(+0.00%) |
Mar 09, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 86,681 | +0.00(+0.00%) |
Mar 08, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 179,190 | +0.00(+0.00%) |
Mar 07, 2018 | 21.15 | 21.16 | 42,481 | +0.00(+0.00%) | ||
Mar 06, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 188,949 | +0.00(+0.00%) |
Mar 05, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 112,661 | -0.01(-0.04%) |
Mar 02, 2018 | 21.16 | 21.17 | 21.15 | 21.17 | 152,846 | -0.01(-0.04%) |
Mar 01, 2018 | 21.15 | 21.18 | 21.15 | 21.18 | 349,698 | +0.03(+0.12%) |
Feb 28, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 52,877 | +0.02(+0.07%) |
Feb 27, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 149,364 | +0.00(+0.01%) |
Feb 26, 2018 | 21.15 | 21.16 | 21.13 | 21.14 | 113,885 | +0.01(+0.04%) |
Feb 23, 2018 | 21.14 | 21.16 | 21.13 | 21.13 | 99,842 | -0.02(-0.12%) |
Feb 22, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 136,852 | +0.00(+0.00%) |
Feb 21, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 44,214 | +0.02(+0.10%) |
Feb 20, 2018 | 21.13 | 21.15 | 21.13 | 21.13 | 76,113 | -0.01(-0.06%) |
Feb 16, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 21.14 | 21.15 | 21.11 | 21.14 | 146,613 | +0.02(+0.08%) |
Feb 14, 2018 | 21.12 | 21.13 | 21.09 | 21.12 | 109,021 | +0.00(+0.02%) |
Feb 13, 2018 | 21.10 | 21.12 | 21.09 | 21.12 | 96,877 | +0.02(+0.10%) |
Feb 12, 2018 | 21.10 | 21.12 | 21.06 | 21.10 | 474,405 | -0.01(-0.04%) |
Feb 09, 2018 | 21.10 | 21.12 | 21.10 | 21.10 | 119,130 | +0.00(+0.00%) |
Feb 08, 2018 | 21.16 | 21.16 | 21.05 | 21.10 | 826,880 | -0.05(-0.24%) |
Feb 07, 2018 | 21.15 | 21.16 | 21.15 | 21.15 | 92,532 | +0.00(+0.00%) |
Feb 06, 2018 | 21.11 | 21.15 | 21.10 | 21.15 | 180,306 | -0.00(-0.01%) |
Feb 05, 2018 | 21.15 | 21.17 | 21.14 | 21.16 | 111,748 | -0.01(-0.03%) |
Feb 02, 2018 | 21.18 | 21.18 | 21.16 | 21.16 | 132,444 | -0.01(-0.04%) |
Feb 01, 2018 | 21.17 | 21.18 | 21.15 | 21.17 | 107,703 | +0.05(+0.23%) |
Jan 31, 2018 | 21.16 | 21.16 | 21.12 | 21.12 | 170,984 | -0.03(-0.16%) |
Jan 30, 2018 | 21.14 | 21.16 | 21.14 | 21.16 | 889,665 | +0.02(+0.08%) |
Jan 29, 2018 | 21.16 | 21.16 | 21.13 | 21.14 | 198,861 | -0.02(-0.08%) |
Jan 26, 2018 | 21.16 | 21.17 | 21.14 | 21.16 | 266,226 | +0.00(+0.00%) |
Jan 25, 2018 | 21.15 | 21.16 | 21.13 | 21.16 | 113,347 | +0.00(+0.00%) |
Jan 24, 2018 | 21.14 | 21.16 | 21.12 | 21.16 | 186,683 | -0.01(-0.04%) |
Jan 23, 2018 | 21.10 | 21.16 | 21.10 | 21.16 | 482,965 | +0.03(+0.16%) |
Jan 22, 2018 | 21.12 | 21.14 | 21.10 | 21.13 | 125,425 | -0.02(-0.08%) |
Jan 19, 2018 | 21.11 | 21.15 | 21.11 | 21.15 | 240,889 | +0.03(+0.12%) |
Jan 18, 2018 | 21.11 | 21.15 | 21.11 | 21.12 | 155,888 | -0.00(-0.00%) |
Jan 17, 2018 | 21.13 | 21.15 | 21.11 | 21.12 | 284,910 | +0.01(+0.04%) |
Jan 16, 2018 | 21.10 | 21.12 | 21.09 | 21.11 | 398,935 | +0.02(+0.08%) |
Jan 12, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 21.09 | 21.09 | 21.08 | 21.09 | 55,088 | +0.01(+0.04%) |
Jan 10, 2018 | 21.06 | 21.11 | 21.06 | 21.08 | 169,649 | -0.00(-0.02%) |
Jan 09, 2018 | 21.08 | 21.10 | 21.06 | 21.09 | 100,805 | +0.02(+0.08%) |
Jan 08, 2018 | 21.07 | 21.08 | 21.06 | 21.07 | 74,751 | +0.00(+0.02%) |
Jan 05, 2018 | 21.07 | 21.08 | 21.06 | 21.06 | 67,080 | -0.01(-0.07%) |
Jan 04, 2018 | 21.06 | 21.08 | 21.05 | 21.08 | 71,130 | +0.02(+0.10%) |
Jan 03, 2018 | 21.06 | 21.08 | 21.04 | 21.06 | 98,550 | -0.01(-0.04%) |