Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.35 | 21.42 | 21.32 | 21.33 | 1,991 | -0.09(-0.42%) |
Apr 27, 2018 | 21.39 | 22.11 | 21.39 | 21.42 | 3,854 | +0.13(+0.61%) |
Apr 26, 2018 | 21.28 | 21.29 | 21.28 | 21.29 | 324 | +0.08(+0.37%) |
Apr 25, 2018 | 21.20 | 21.21 | 21.11 | 21.21 | 3,967 | -0.05(-0.25%) |
Apr 24, 2018 | 21.25 | 21.27 | 21.25 | 21.27 | 374 | -0.03(-0.13%) |
Apr 23, 2018 | 21.35 | 21.35 | 21.29 | 21.29 | 4,322 | -0.05(-0.25%) |
Apr 20, 2018 | 21.38 | 21.46 | 21.35 | 21.35 | 3,416 | -0.15(-0.70%) |
Apr 19, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 356 | -0.06(-0.28%) |
Apr 18, 2018 | 21.57 | 21.57 | 21.56 | 21.56 | 1,655 | +0.15(+0.70%) |
Apr 17, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 401 | +0.06(+0.28%) |
Apr 16, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 2,525 | -0.01(-0.04%) |
Apr 13, 2018 | 21.36 | 21.42 | 21.36 | 21.36 | 40,807 | +0.02(+0.10%) |
Apr 12, 2018 | 21.36 | 21.38 | 21.32 | 21.33 | 4,048 | -0.07(-0.32%) |
Apr 11, 2018 | 21.40 | 21.41 | 21.40 | 21.40 | 1,624 | +0.06(+0.26%) |
Apr 10, 2018 | 21.34 | 21.35 | 21.34 | 21.35 | 448 | +0.27(+1.29%) |
Apr 09, 2018 | 21.20 | 21.25 | 21.08 | 21.08 | 10,419 | -0.04(-0.18%) |
Apr 06, 2018 | 21.30 | 21.30 | 21.11 | 21.11 | 24,728 | -0.15(-0.70%) |
Apr 05, 2018 | 21.27 | 21.27 | 21.25 | 21.26 | 2,946 | +0.29(+1.40%) |
Apr 04, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 3,987 | -0.08(-0.36%) |
Apr 03, 2018 | 21.12 | 21.12 | 21.02 | 21.05 | 4,211 | +0.20(+0.94%) |
Apr 02, 2018 | 21.22 | 21.22 | 20.85 | 20.85 | 4,877 | -0.44(-2.06%) |
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%) |