Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.16(+0.76%) | |
Mar 28, 2018 | 20.78 | 20.88 | 20.73 | 20.73 | 3,202 | +0.27(+1.30%) |
Mar 27, 2018 | 20.83 | 20.84 | 20.46 | 20.46 | 15,356 | -0.22(-1.05%) |
Mar 26, 2018 | 20.73 | 20.73 | 20.60 | 20.68 | 3,640 | +0.07(+0.32%) |
Mar 23, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 1,207 | +0.08(+0.40%) |
Mar 22, 2018 | 20.65 | 20.66 | 20.53 | 20.53 | 923 | -0.42(-1.98%) |
Mar 21, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 4,810 | -0.03(-0.16%) |
Mar 20, 2018 | 20.95 | 20.98 | 20.94 | 20.98 | 1,182 | +0.00(+0.00%) |
Mar 19, 2018 | 20.99 | 20.99 | 20.98 | 20.98 | 3,591 | -0.11(-0.51%) |
Mar 16, 2018 | 21.10 | 21.10 | 21.09 | 21.09 | 3,367 | +0.02(+0.08%) |
Mar 15, 2018 | 21.08 | 21.08 | 21.07 | 21.07 | 2,933 | +0.00(+0.00%) |
Mar 14, 2018 | 21.08 | 21.08 | 21.05 | 21.07 | 5,183 | +0.03(+0.16%) |
Mar 13, 2018 | 21.20 | 21.20 | 21.04 | 21.04 | 844 | -0.14(-0.67%) |
Mar 12, 2018 | 21.18 | 21.18 | 21.18 | 21.18 | 1,984 | +0.03(+0.16%) |
Mar 09, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 2,108 | +0.10(+0.47%) |
Mar 08, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 3,607 | +0.09(+0.44%) |
Mar 07, 2018 | 20.96 | 20.96 | 20.95 | 20.95 | 722 | -0.01(-0.04%) |
Mar 06, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 1,083 | +0.17(+0.84%) |
Mar 05, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 5,125 | +0.22(+1.09%) |
Mar 02, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 1,654 | -0.18(-0.88%) |
Mar 01, 2018 | 20.81 | 20.81 | 20.75 | 20.75 | 3,129 | -0.30(-1.42%) |
Feb 28, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 315 | -0.08(-0.39%) |
Feb 27, 2018 | 21.19 | 21.19 | 21.13 | 21.13 | 4,562 | -0.35(-1.63%) |
Feb 26, 2018 | 21.37 | 21.49 | 21.37 | 21.48 | 40,767 | +0.21(+1.01%) |
Feb 22, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.03(+0.16%) | |
Feb 21, 2018 | 21.22 | 21.28 | 21.22 | 21.23 | 2,784 | +0.00(+0.00%) |
Feb 20, 2018 | 21.27 | 21.27 | 21.23 | 21.23 | 1,194 | -0.27(-1.28%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.21(+0.98%) | |
Feb 15, 2018 | 21.28 | 21.31 | 21.28 | 21.29 | 3,090 | +0.08(+0.39%) |
Feb 14, 2018 | 21.05 | 21.21 | 21.05 | 21.21 | 2,333 | +0.38(+1.84%) |
Feb 13, 2018 | 20.84 | 20.87 | 20.83 | 742 | -0.04(-0.20%) | |
Feb 12, 2018 | 20.79 | 20.87 | 20.76 | 20.87 | 6,277 | +0.47(+2.28%) |
Feb 09, 2018 | 20.70 | 20.70 | 20.20 | 20.41 | 4,361 | -0.18(-0.85%) |
Feb 08, 2018 | 21.00 | 21.00 | 20.72 | 20.58 | 13,280 | -0.49(-2.32%) |
Feb 07, 2018 | 21.37 | 21.37 | 21.07 | 21.07 | 7,773 | -0.16(-0.74%) |
Feb 06, 2018 | 20.74 | 21.23 | 20.74 | 21.23 | 5,174 | +0.24(+1.14%) |
Feb 05, 2018 | 21.49 | 21.49 | 20.99 | 20.99 | 13,634 | -0.83(-3.81%) |
Feb 02, 2018 | 22.08 | 22.08 | 21.82 | 21.82 | 5,177 | -0.45(-2.02%) |
Feb 01, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 663 | -0.02(-0.11%) |
Jan 31, 2018 | 22.37 | 22.37 | 22.29 | 22.29 | 2,051 | -0.02(-0.07%) |
Jan 30, 2018 | 22.32 | 22.32 | 22.31 | 22.31 | 2,495 | -0.06(-0.29%) |
Jan 29, 2018 | 22.48 | 22.48 | 22.37 | 22.37 | 21,764 | -0.25(-1.10%) |
Jan 26, 2018 | 22.59 | 22.63 | 22.58 | 22.62 | 1,225 | +0.17(+0.77%) |
Jan 25, 2018 | 22.59 | 22.60 | 22.45 | 22.45 | 146,395 | -0.16(-0.70%) |
Jan 24, 2018 | 22.68 | 22.68 | 22.54 | 22.61 | 7,669 | +0.12(+0.54%) |
Jan 23, 2018 | 22.45 | 22.49 | 22.44 | 22.49 | 12,024 | +0.04(+0.17%) |
Jan 22, 2018 | 22.33 | 22.45 | 22.27 | 22.45 | 64,922 | +0.19(+0.86%) |
Jan 19, 2018 | 22.24 | 22.26 | 22.24 | 22.26 | 914 | +0.08(+0.37%) |
Jan 18, 2018 | 22.16 | 22.18 | 22.14 | 22.18 | 1,237 | -0.03(-0.15%) |
Jan 17, 2018 | 22.05 | 22.26 | 22.05 | 22.21 | 21,358 | +0.07(+0.34%) |
Jan 16, 2018 | 22.03 | 22.13 | 22.13 | 6,496 | +0.11(+0.49%) | |
Jan 12, 2018 | 22.03 | 22.03 | 22.03 | 0 | +0.23(+1.07%) | |
Jan 11, 2018 | 21.79 | 21.79 | 21.78 | 21.79 | 4,992 | +0.17(+0.81%) |
Jan 09, 2018 | 21.62 | 21.62 | 21.62 | 10 | -0.02(-0.08%) | |
Jan 08, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 151 | -0.12(-0.54%) |
Jan 05, 2018 | 21.65 | 21.75 | 21.64 | 21.75 | 19,049 | +0.14(+0.65%) |
Jan 04, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 1,953 | +0.22(+1.05%) |
Jan 03, 2018 | 21.34 | 21.41 | 21.31 | 21.39 | 14,881 | +0.10(+0.47%) |