Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 302 | +0.06(+0.25%) |
Apr 27, 2018 | 22.11 | 22.11 | 22.11 | 22.11 | 1,100 | +0.15(+0.69%) |
Apr 26, 2018 | 21.88 | 21.97 | 21.88 | 21.96 | 2,534 | +0.16(+0.73%) |
Apr 25, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 295 | -0.38(-1.73%) |
Apr 24, 2018 | 22.18 | 22.18 | 22.18 | 22.18 | 213 | +0.27(+1.24%) |
Apr 23, 2018 | 22.29 | 22.29 | 21.91 | 21.91 | 1,018 | -0.29(-1.31%) |
Apr 17, 2018 | 22.20 | 22.20 | 22.20 | 28 | +0.00(+0.00%) | |
Apr 16, 2018 | 22.19 | 22.20 | 22.14 | 22.20 | 3,483 | +0.08(+0.38%) |
Apr 13, 2018 | 22.12 | 22.13 | 22.12 | 22.12 | 389 | -0.08(-0.38%) |
Apr 12, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 110 | +0.18(+0.81%) |
Apr 11, 2018 | 22.02 | 22.02 | 22.02 | 22.02 | 252 | -0.14(-0.64%) |
Apr 09, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.30(+1.37%) | |
Apr 06, 2018 | 22.02 | 22.01 | 21.86 | 21.86 | 270 | -0.15(-0.68%) |
Apr 05, 2018 | 22.01 | 22.01 | 22.01 | 22.01 | 341 | +0.15(+0.69%) |
Apr 04, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 147 | +0.15(+0.69%) |
Apr 03, 2018 | 21.79 | 21.87 | 21.71 | 21.71 | 968 | +0.18(+0.83%) |
Apr 02, 2018 | 21.97 | 21.97 | 21.53 | 21.53 | 2,877 | -0.19(-0.86%) |
Mar 29, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.31(+1.45%) | |
Mar 28, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 147 | -0.15(-0.70%) |
Mar 27, 2018 | 21.63 | 21.64 | 21.55 | 21.56 | 532 | +0.06(+0.26%) |
Mar 26, 2018 | 21.54 | 21.54 | 21.51 | 21.51 | 213 | +0.39(+1.87%) |
Mar 23, 2018 | 21.22 | 21.23 | 21.11 | 21.11 | 524 | -0.11(-0.51%) |
Mar 22, 2018 | 21.37 | 21.37 | 21.22 | 21.22 | 1,796 | -0.40(-1.84%) |
Mar 21, 2018 | 21.57 | 21.63 | 21.54 | 21.62 | 1,196 | +0.38(+1.81%) |
Mar 19, 2018 | 21.23 | 21.23 | 21.23 | 21 | -0.47(-2.16%) | |
Mar 16, 2018 | 21.69 | 21.70 | 21.67 | 21.70 | 2,113 | -0.15(-0.69%) |
Mar 15, 2018 | 21.91 | 21.91 | 21.85 | 21.85 | 573 | -0.14(-0.64%) |
Mar 14, 2018 | 22.26 | 22.30 | 21.99 | 21.99 | 4,021 | +0.00(+0.00%) |
Mar 13, 2018 | 22.09 | 22.09 | 21.99 | 21.99 | 448 | +0.01(+0.04%) |
Mar 12, 2018 | 21.99 | 22.05 | 21.99 | 21.99 | 3,737 | +0.33(+1.52%) |
Mar 09, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 426 | +0.01(+0.04%) |
Mar 08, 2018 | 21.62 | 21.65 | 21.62 | 21.65 | 368 | -0.03(-0.13%) |
Mar 07, 2018 | 21.60 | 21.67 | 21.58 | 21.67 | 1,590 | -0.09(-0.43%) |
Mar 06, 2018 | 21.97 | 21.97 | 21.77 | 21.77 | 213 | -0.28(-1.28%) |
Mar 05, 2018 | 21.85 | 22.05 | 21.85 | 22.05 | 751 | +0.13(+0.60%) |
Mar 02, 2018 | 21.88 | 21.92 | 21.88 | 21.92 | 1,220 | +0.05(+0.21%) |
Mar 01, 2018 | 21.91 | 21.91 | 21.87 | 21.87 | 668 | -0.22(-0.98%) |
Feb 28, 2018 | 22.17 | 22.17 | 22.09 | 22.09 | 1,980 | -0.13(-0.57%) |
Feb 27, 2018 | 22.43 | 22.43 | 22.21 | 22.21 | 10,178 | -0.29(-1.27%) |
Feb 26, 2018 | 23.38 | 23.38 | 22.43 | 22.50 | 33,183 | +0.14(+0.61%) |
Feb 23, 2018 | 22.68 | 22.68 | 22.31 | 22.36 | 1,946 | +0.34(+1.53%) |
Feb 22, 2018 | 22.11 | 22.11 | 22.03 | 677 | -0.09(-0.39%) | |
Feb 21, 2018 | 22.23 | 22.25 | 22.11 | 22.11 | 1,238 | -0.00(-0.01%) |
Feb 20, 2018 | 22.11 | 22.18 | 22.10 | 22.12 | 4,350 | -0.24(-1.09%) |
Feb 16, 2018 | 22.36 | 22.36 | 22.36 | 0 | -0.46(-2.01%) | |
Feb 15, 2018 | 22.75 | 22.82 | 22.75 | 22.82 | 27,199 | +0.02(+0.08%) |
Feb 14, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 150 | +0.10(+0.45%) |
Feb 13, 2018 | 22.63 | 22.70 | 22.63 | 22.70 | 5,478 | +0.03(+0.12%) |
Feb 12, 2018 | 22.68 | 22.68 | 22.67 | 22.67 | 1,307 | +0.20(+0.88%) |